Tour v309
RL
RALPH LAUREN CORP A
$394.90 +1.89%
(7/10 15:07) ◀
|
Friday, July 10, 2026 (6:03pm)
January 2026
|
▶ (7/13 15:07)
◀ 7/10 18:03 ▶

Option Volume

Detail
ℹ
Current (07/10) 119
Calls: 69 (58%)
Puts: 50 (42%)
Prior (07/09) 75
Calls: 46 (61%)
Puts: 29 (39%)
Current vs Prior +58.67%
Calls: +50.00% (Calls)
Puts: +72.41% (Puts)
Prior 7-Day Total 1,039
Calls: 470 (45%)
Puts: 569 (55%)
Prior 7-Day Average 148
Calls: 67 (45%)
Puts: 81 (55%)
Current vs Prior 7-Day Avg -19.83%
Calls: +2.77%
Puts: -38.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $240.2K
Calls: $221.2K (92%)
Puts: $19.0K (8%)
Prior (07/09) $28.5K
Calls: $17.8K (62%)
Puts: $10.8K (38%)
Current vs Prior +742.07%
Calls: +1145.28%
Puts: +76.33%
Prior 7-Day Total $1.61M
Calls: $909.5K (57%)
Puts: $699.2K (43%)
Prior 7-Day Average $229.8K
Calls: $129.9K (57%)
Puts: $99.9K (43%)
Current vs Prior 7-Day Avg +4.52%
Calls: +70.26%
Puts: -81.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.72
Prior (07/09) 0.63
Current vs Prior +14.94%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -45.39%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 6,379
Calls: 2,416 (38%)
Puts: 3,963 (62%)
Prior (07/09) 6,361
Calls: 2,404 (38%)
Puts: 3,957 (62%)
Current vs Prior +0.28%
Prior 7-Day Total 44,765
Calls: 16,829 (38%)
Puts: 27,936 (62%)
Prior 7-Day Average 6,395
Calls: 2,404 (38%)
Puts: 3,990 (62%)
Current vs Prior 7-Day Avg -0.25%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.89% | 12.47%4.89% | 12.47%
Prior 5.43% | 12.72%5.43% | 12.72%
Current vs Prior -10.01% | -1.95%-10.01% | -1.95%
Prior 7-Day Avg 6.32% | 13.01%5.93% | 12.87%
Current vs 7-Day Avg -22.65% | -4.13%-17.62% | -3.06%
Prior 7-Day Eod 5.43% | 12.72%-- | --
Current vs 7-Day Eod -10.01% | -1.95%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.77% | 10.64%
Calls: 13.55% | 10.91%
Puts: 30.00% | 10.38%
Prior 16.96% | 13.42%
Calls: 18.18% | 14.14%
Puts: 15.75% | 12.70%
Current vs Prior +28.36% | -20.72%
Prior 7-Day Avg 15.73% | 12.39%
Calls: 15.39% | 12.88%
Puts: 16.07% | 11.90%
Current vs 7-Day Avg +38.39% | -14.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($221.2K) vs puts ($19.0K). Massive premium surge with dollar volume up 742% vs prior. Above-average activity with volume up 59% vs prior. Put-heavy open interest (3,963 puts vs 2,416 calls) suggests hedging or bearish positioning.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 4 of results (avg 5.9%, best 5.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1773.6077.40$75.505.0%--0.9515
$330.00Jul 1764.1067.50$65.805.2%--0.9546
$340.00Jul 1753.9057.50$55.706.5%10.9416
$350.00Jul 1744.3047.50$45.907.0%10.9215
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. 13 found (avg delta 0.80, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1773.6077.40$75.505.0%--0.9515
$330.00Jul 1764.1067.50$65.805.2%--0.9546
$340.00Jul 1753.9057.50$55.706.5%10.9416
$350.00Jul 1744.3047.50$45.907.0%10.9215
$360.00Jul 1734.3038.00$36.1510.2%--0.9120
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1723.6027.20$25.4014.2%--0.8572
$410.00Jul 1714.7017.70$16.2018.5%10.8134
$400.00Jul 177.7011.20$9.4537.0%--0.60206

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 67, top 24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 170.453.00$1.73147.4%110.1972
$420.00Jul 170.053.20$1.63193.3%60.14145
$400.00Jul 173.306.10$4.7059.6%20.40251
$430.00Jul 170.052.05$1.05190.5%20.0947
$400.00Aug 2119.3022.40$20.8514.9%20.5010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 170.701.20$0.9552.6%240.10611
$380.00Jul 170.952.95$1.95102.6%30.1978
$340.00Aug 213.305.70$4.5053.3%20.144
$380.00Aug 2112.4016.10$14.2526.0%20.362
$330.00Jul 170.002.20$1.10200.0%10.0546

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 52.9%, max 89.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 17Aug 2178.7%41.5%89.7%210
$460.00Jul 17Aug 2162.1%39.4%57.8%--94
$430.00Jul 17Aug 2145.5%41.1%10.7%352
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 2173.5%44.5%64.9%217
$350.00Jul 17Aug 2163.4%44.8%41.6%--43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 99.00, avg 17.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$420.00Jul 17$0.10$9.90$0.1099.00$410.10
$430.00$440.00Jul 17$0.17$9.83$0.1757.82$430.17
$460.00$470.00Aug 21$0.47$9.53$0.4720.28$460.47
$420.00$430.00Jul 17$0.58$9.42$0.5816.24$420.58
$440.00$450.00Jul 17$0.63$9.37$0.6314.87$440.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Jul 17$0.10$9.90$0.1099.00$349.90
$380.00$370.00Jul 17$1.00$9.00$1.009.00$379.00
$350.00$340.00Aug 21$2.10$7.90$2.103.76$347.90
$370.00$350.00Aug 21$4.70$15.30$4.703.26$365.30
$390.00$380.00Jul 17$2.55$7.45$2.552.92$387.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 49.00, avg 5.91)

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$9.75$9.75$0.2539.00$359.75
$320.00$330.00Jul 17$9.70$9.70$0.3032.33$329.70
$360.00$370.00Jul 17$9.15$9.15$0.8510.76$369.15
$370.00$380.00Jul 17$8.95$8.95$1.058.52$378.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$9.20$9.20$0.8011.50$410.80
$410.00$400.00Jul 17$6.75$6.75$3.252.08$403.25
$400.00$390.00Jul 17$4.95$4.95$5.050.98$395.05
$390.00$380.00Aug 21$3.90$3.90$6.100.64$386.10
$380.00$370.00Aug 21$2.95$2.95$7.050.42$377.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $9.80, cheapest $2.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Jul 17Aug 21$2.2078.7%41.5%
$460.00Jul 17Aug 21$3.2062.1%39.4%
$430.00Jul 17Aug 21$8.8045.5%41.1%
$420.00Jul 17Aug 21$11.2741.0%41.5%
$410.00Jul 17Aug 21$14.8730.3%42.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$3.3773.5%44.5%
$350.00Jul 17Aug 21$5.3763.4%44.8%
$370.00Jul 17Aug 21$10.3537.4%42.4%
$380.00Jul 17Aug 21$12.3033.2%40.7%
$390.00Jul 17Aug 21$13.6531.2%39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 3.58% of stock, avg 9.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$4.70$9.45$14.15$385.85$414.153.58%
$390.00Jul 17$9.85$4.50$14.35$375.65$404.353.63%
$410.00Jul 17$1.73$16.20$17.93$392.07$427.934.54%
$380.00Jul 17$18.05$1.95$20.00$360.00$400.005.06%
$420.00Jul 17$1.63$25.40$27.03$392.97$447.036.84%
$370.00Jul 17$27.00$0.95$27.95$342.05$397.957.08%
$360.00Jul 17$36.15$1.25$37.40$322.60$397.409.47%
$390.00Aug 21$25.90$18.15$44.05$345.95$434.0511.15%
$350.00Jul 17$45.90$1.23$47.13$302.87$397.1311.93%
$340.00Jul 17$55.70$1.13$56.83$283.17$396.8314.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.46% of stock, avg 3.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$370.00Jul 17$0.88$0.95$1.83$368.17$441.83
$430.00$370.00Jul 17$1.05$0.95$2.00$368.00$432.00
$440.00$350.00Jul 17$0.88$1.23$2.11$347.89$442.11
$440.00$360.00Jul 17$0.88$1.25$2.13$357.87$442.13
$430.00$360.00Jul 17$1.05$1.25$2.30$357.70$432.30
$430.00$350.00Jul 17$1.05$1.23$2.28$347.72$432.28
$420.00$370.00Jul 17$1.63$0.95$2.58$367.42$422.58
$410.00$370.00Jul 17$1.73$0.95$2.68$367.32$412.68
$420.00$350.00Jul 17$1.63$1.23$2.86$347.14$422.86
$440.00$380.00Jul 17$0.88$1.95$2.83$377.17$442.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 12.33, avg credit $6.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/350360/370Jul 17$9.25$0.7512.33$340.75$369.25
340/350370/380Jul 17$9.05$0.959.53$340.95$379.05
340/350380/390Jul 17$8.30$1.704.88$341.70$388.30
380/390400/410Aug 21$8.15$1.854.41$381.85$408.15
370/380390/400Aug 21$8.00$2.004.00$372.00$398.00
380/390410/420Aug 21$7.60$2.403.17$382.40$417.60
370/380400/410Aug 21$7.20$2.802.57$372.80$407.20
340/350390/400Aug 21$7.15$2.852.51$342.85$397.15
380/390420/430Aug 21$6.95$3.052.28$383.05$426.95
370/380410/420Aug 21$6.65$3.351.99$373.35$416.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 141.86, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Jul 17$0.20$9.8049.00
$450.00$460.00$470.00Jul 17$0.23$9.7742.48
$330.00$340.00$350.00Jul 17$0.30$9.7032.33
$420.00$430.00$440.00Jul 17$0.41$9.5923.39
$400.00$410.00$420.00Aug 21$0.55$9.4517.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Jul 17$0.07$9.93141.86
$370.00$380.00$390.00Aug 21$0.95$9.059.53
$360.00$370.00$380.00Jul 17$1.30$8.706.69
$370.00$380.00$390.00Jul 17$1.55$8.455.45
$390.00$400.00$410.00Jul 17$1.80$8.204.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-1.90, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$430.001:2Jul 17-$0.47$9.53
$430.00$440.001:2Jul 17-$0.71$9.29
$450.00$460.001:2Jul 17-$0.85$9.15
$410.00$420.001:2Jul 17-$1.53$8.47
$460.00$470.001:2Jul 17-$1.61$8.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$350.001:2Aug 21-$1.90$18.10
$350.00$340.001:2Jul 17-$1.03$8.97
$330.00$320.001:2Jul 17-$1.06$8.94
$340.00$330.001:2Jul 17-$1.07$8.93
$360.00$350.001:2Jul 17-$1.21$8.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.89%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$19.300.501.3%4.89%6.18%210
$410.00Aug 21$14.900.433.8%3.77%7.60%16
$420.00Aug 21$11.400.376.4%2.89%9.24%15
$430.00Aug 21$8.300.308.9%2.10%10.99%15
$400.00Jul 17$3.300.401.3%0.84%2.13%2251
$460.00Aug 21$2.500.1516.5%0.63%17.12%--77
$470.00Aug 21$1.650.1319.0%0.42%19.44%11
$410.00Jul 17$0.450.193.8%0.11%3.94%1172

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 $300.00 11-20 call last traded $113.00 on 06/30 (now $103.20/$106.00) — try a limit near $104.60. Also watch the $290.00 11-20 call last traded $102.43 on 05/21 (now $111.80/$115.00) — try a limit near $111.80; the $330.00 01-15 call last traded $85.50 on 06/09 (now $83.50/$86.00) — try a limit near $84.75. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $125.60/$128.50) — try a limit near $125.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Jul 17$8.50$11.20$9.85$12.49 07/02$5.15–$30.35$9.8557
$390.00Aug 21$24.40$27.40$25.90$25.69 07/02$18.95–$40.80$25.694
$390.00Oct 16$31.80$35.70$33.75$49.90 06/15$26.80–$49.70$33.7521
$390.00Nov 20$40.00$42.60$41.30$55.68 06/24$33.70–$55.70$41.303
$390.00Jan 15$45.60$48.20$46.90$65.00 06/15$39.35–$61.55$46.904
$400.00Jul 17$3.30$6.10$4.70$8.55 07/02$2.42–$23.05$4.70251
$400.00Aug 21$19.30$22.40$20.85$23.10 07/02$14.85–$34.50$20.8510
$400.00Oct 16$27.60$30.60$29.10$44.30 06/22$22.35–$43.75$29.109
$400.00Nov 20$34.80$37.80$36.30$42.10 06/30$29.30–$50.30$36.3046
$400.00Jan 15$40.50$43.60$42.05$55.86 06/18$34.90–$55.95$42.0517
$380.00Jul 17$16.60$19.50$18.05$36.50 06/18$9.45–$37.80$18.0557
$380.00Oct 16$37.50$41.30$39.40$52.90 06/25$31.55–$56.05$39.409
$380.00Nov 20$45.10$48.40$46.75$54.35 06/29$38.20–$61.75$46.756
$380.00Jan 15$50.80$53.90$52.35$59.75 06/29$44.20–$67.35$52.3525
$410.00Jul 17$0.45$3.00$1.73$6.10 07/02$1.25–$17.50$1.7372
$410.00Aug 21$14.90$18.30$16.60$18.00 07/02$11.85–$28.85$16.606
$410.00Oct 16$23.10$26.00$24.55$32.00 06/30$19.05–$38.40$24.555
$410.00Nov 20$30.40$32.80$31.60$38.50 06/23$25.50–$44.70$31.609
$410.00Jan 15$35.90$39.00$37.45$52.85 06/22$31.00–$50.75$37.456
$370.00Jul 17$25.50$28.50$27.00$40.02 06/23$15.45–$46.00$27.0047
$370.00Aug 21$36.70$40.00$38.35$49.40 06/23$29.20–$54.70$38.351
$370.00Oct 16$43.70$47.60$45.65$19.00 05/18$36.65–$62.75$43.702
$370.00Nov 20$50.80$54.40$52.60$68.60 06/24$43.45–$68.35$52.606
$370.00Jan 15$57.00$59.70$58.35$63.50 06/30$49.25–$74.15$58.3533
$420.00Jul 17$0.05$3.20$1.63$2.60 07/02$1.40–$12.80$1.63145
$420.00Aug 21$11.40$14.40$12.90$15.70 06/30$8.90–$23.95$12.905
$420.00Oct 16$18.30$20.40$19.35$22.50 06/30$14.50–$33.50$19.3516
$420.00Nov 20$26.30$29.00$27.65$41.37 06/26$22.00–$39.90$27.658
$420.00Jan 15$31.90$34.90$33.40$36.20 07/02$27.55–$45.95$33.4015
$360.00Jul 17$34.30$38.00$36.15$57.10 06/17$23.45–$55.30$36.1520
$360.00Oct 16$50.40$54.40$52.40$37.00 06/03$42.45–$69.50$50.402
$360.00Nov 20$57.30$60.50$58.90$40.00 06/03$49.10–$74.95$57.301
$360.00Jan 15$62.90$65.40$64.15$74.65 06/23$54.05–$80.15$64.1515
$430.00Jul 17$0.05$2.05$1.05$1.45 07/02$0.68–$8.75$1.0547
$430.00Aug 21$8.30$11.40$9.85$13.30 06/30$6.90–$19.55$9.855
$430.00Oct 16$14.10$16.90$15.50$28.50 06/25$12.25–$29.45$15.5025
$430.00Nov 20$22.60$24.90$23.75$31.50 06/23$18.90–$35.20$23.754
$430.00Jan 15$27.70$30.90$29.30$42.85 06/22$24.00–$41.30$29.3066
$350.00Jul 17$44.30$47.50$45.90$63.27 06/22$32.30–$64.85$45.9015
$350.00Oct 16$57.70$61.50$59.60$28.16 05/13$49.00–$77.30$57.704
$350.00Nov 20$64.10$67.00$65.55$50.12 05/29$55.20–$82.50$64.106
$440.00Jul 17$0.00$1.75$0.88$0.70 07/02$0.50–$5.70$0.7037
$440.00Oct 16$11.30$13.90$12.60$24.40 06/25$9.15–$25.45$12.6023
$440.00Nov 20$18.70$21.70$20.20$7.84 05/20$15.90–$31.15$18.702
$440.00Jan 15$23.80$27.60$25.70$37.60 06/18$21.10–$37.35$25.704
$440.00Aug 21$5.60$9.10$7.35--$5.45–$7.80$5.604
$340.00Jul 17$53.90$57.50$55.70$75.50 06/24$41.70–$74.50$55.7016
$340.00Oct 16$65.60$69.00$67.30$87.40 06/22$55.65–$85.10$67.301
$340.00Nov 20$71.30$74.50$72.90$59.44 05/21$62.00–$89.95$71.3013
$340.00Jan 15$76.40$79.00$77.70$64.30 05/21$66.25–$94.40$76.40--
$450.00Jul 17$0.00$0.50$0.25$1.30 07/02$0.25–$3.28$0.2517
$450.00Aug 21$4.50$7.00$5.75$7.25 07/02$3.63–$12.65$5.752
$450.00Oct 16$9.30$11.50$10.40$19.10 06/25$7.90–$21.75$10.40346
$450.00Nov 20$15.70$18.60$17.15$7.24 05/12$13.85–$27.45$15.704
$450.00Jan 15$21.50$23.90$22.70$19.03 05/22$18.60–$33.40$21.501
$330.00Jul 17$64.10$67.50$65.80$63.50 06/11$51.45–$84.35$64.1046
$330.00Oct 16$73.40$77.00$75.20$75.10 05/26$62.85–$93.45$75.1010
$330.00Jan 15$83.50$86.00$84.75$85.50 06/09$73.20–$101.80$84.75111
$460.00Jul 17$0.00$1.10$0.55$0.05 07/02$0.25–$2.68$0.0517
$460.00Aug 21$2.50$5.00$3.75$9.70 06/22$3.35–$10.05$3.7577
$460.00Oct 16$6.80$9.40$8.10$16.70 06/25$6.30–$18.45$8.1045
$460.00Nov 20$12.90$16.50$14.70--$11.75–$24.00$12.903
$460.00Jan 15$18.70$21.20$19.95$28.45 06/22$16.10–$29.85$19.9510
$320.00Jul 17$73.60$77.40$75.50$48.00 06/05$61.25–$95.00$73.6015
$320.00Oct 16$81.90$85.50$83.70$93.17 06/12$70.75–$101.75$83.702
$320.00Nov 20$86.60$89.50$88.05$40.00 05/19$75.75–$105.60$86.6010
$320.00Jan 15$90.40$93.50$91.95$90.94 06/09$80.35–$109.65$90.947
$470.00Jul 17$0.00$2.15$1.08$1.10 07/01$0.25–$1.88$1.089
$470.00Aug 21$1.65$4.90$3.28$3.50 06/30$2.28–$7.90$3.281
$470.00Oct 16$5.20$7.70$6.45$14.10 06/25$5.05–$15.90$6.4542
$470.00Nov 20$10.70$14.20$12.45$4.48 05/20$9.95–$20.95$10.701
$470.00Jan 15$15.40$18.50$16.95--$13.95–$26.70$15.401
$310.00Jul 17$84.00$87.40$85.70$103.80 06/16$70.80–$104.70$85.702
$310.00Nov 20$94.90$97.50$96.20--$83.45–$113.85$94.901
$310.00Jan 15$98.30$101.50$99.90$116.56 06/15$87.60–$117.45$99.9032
$480.00Jul 17$0.00$2.15$1.08$1.07 06/26$0.25–$1.48$1.074
$480.00Aug 21$1.10$4.70$2.90$3.52 07/01$1.88–$6.40$2.902
$480.00Oct 16$3.90$6.30$5.10$10.40 06/29$3.30–$13.15$5.1055
$480.00Nov 20$8.70$12.10$10.40--$8.40–$18.15$8.701
$480.00Jan 15$13.40$16.90$15.15$23.20 06/24$11.90–$23.80$15.154
$300.00Jul 17$94.00$97.50$95.75--$80.85–$114.60$94.005
$300.00Oct 16$99.40$103.00$101.20--$87.35–$119.40$99.402
$300.00Nov 20$103.20$106.00$104.60$113.00 06/30$91.50–$122.70$104.602
$300.00Jan 15$106.30$109.50$107.90$126.85 06/15$95.20–$126.05$107.9011
$490.00Jul 17$0.00$2.15$1.08--$0.18–$1.35--51
$490.00Oct 16$3.10$7.00$5.05$7.10 06/30$3.78–$10.65$5.0510
$490.00Nov 20$8.00$11.00$9.50$16.28 06/26$6.55–$15.50$9.506
$290.00Jul 17$103.70$107.50$105.60$125.15 06/17$90.90–$124.55$105.60--
$290.00Oct 16$108.80$112.00$110.40--$96.30–$128.65$108.804
$290.00Nov 20$111.80$115.00$113.40$102.43 05/21$99.65–$131.35$111.803
$290.00Jan 15$114.40$118.00$116.20$95.00 06/01$103.20–$134.30$114.407
$500.00Jul 17$0.00$2.15$1.08--$0.13–$1.27--5
$500.00Aug 21$0.25$3.50$1.88$1.75 07/01$1.45–$3.73$1.751
$500.00Oct 16$2.35$6.00$4.18$8.58 06/24$3.13–$8.65$4.1814
$500.00Nov 20$5.70$9.00$7.35$13.31 06/22$6.00–$13.55$7.3553
$500.00Jan 15$9.50$12.60$11.05$17.73 06/25$8.95–$18.55$11.052
$280.00Jul 17$113.20$117.50$115.35--$100.85–$115.35$113.201
$280.00Jan 15$123.10$126.50$124.80--$111.20–$124.80$123.108
$510.00Aug 21$0.10$3.30$1.70--$1.70–$1.70—$0.101
$510.00Oct 16$1.60$4.70$3.15--$3.15–$3.15—$1.604
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Jul 17$3.10$5.90$4.50$7.20 07/02$4.45–$15.95$4.50140
$390.00Aug 21$16.90$19.40$18.15$17.67 06/23$14.30–$26.05$17.673
$390.00Oct 16$24.30$26.70$25.50$21.80 06/25$21.20–$31.95$24.301
$390.00Nov 20$30.00$32.30$31.15$31.47 06/12$26.25–$37.65$31.155
$390.00Jan 15$32.70$36.50$34.60$37.91 06/12$30.45–$41.70$34.602
$400.00Jul 17$7.70$11.20$9.45$11.57 07/02$6.80–$21.15$9.45206
$400.00Aug 21$22.40$24.30$23.35$21.23 06/23$18.15–$32.10$22.404
$400.00Oct 16$28.00$31.40$29.70$30.00 07/02$25.25–$37.40$29.7023
$400.00Nov 20$33.60$36.50$35.05$32.90 06/30$30.60–$43.20$33.6013
$400.00Jan 15$37.90$41.10$39.50$35.50 06/26$34.80–$46.95$37.907
$380.00Jul 17$0.95$2.95$1.95$4.20 07/02$1.95–$11.35$1.9578
$380.00Aug 21$12.40$16.10$14.25$12.90 06/22$11.10–$20.85$12.902
$380.00Oct 16$20.00$22.10$21.05$19.20 06/25$17.50–$26.95$20.008
$380.00Nov 20$24.20$27.20$25.70$38.90 05/21$22.40–$32.25$25.703
$380.00Jan 15$28.30$31.90$30.10$26.67 06/29$26.40–$36.40$28.302
$410.00Jul 17$14.70$17.70$16.20$15.90 07/01$10.80–$29.90$15.9034
$410.00Aug 21$26.90$30.00$28.45$28.38 07/02$22.85–$38.80$28.382
$410.00Oct 16$33.50$37.10$35.30$30.80 06/25$29.95–$43.85$33.5012
$410.00Nov 20$39.00$41.80$40.40$40.70 06/12$35.25–$49.15$40.401
$410.00Jan 15$43.40$46.40$44.90--$39.70–$52.90$43.401
$370.00Jul 17$0.70$1.20$0.95$2.10 07/02$0.95–$8.25$0.95611
$370.00Aug 21$10.00$12.60$11.30$10.10 06/22$8.50–$16.25$10.105
$370.00Oct 16$14.90$17.80$16.35$15.80 06/25$14.05–$22.65$15.8043
$370.00Jan 15$25.60$27.90$26.75$22.62 06/29$22.60–$31.55$25.6054
$420.00Jul 17$23.60$27.20$25.40$25.30 07/02$16.15–$39.70$25.3072
$420.00Oct 16$39.50$42.50$41.00$35.80 06/25$35.05–$50.80$39.507
$360.00Jul 17$0.00$2.50$1.25$1.42 06/24$1.08–$6.45$1.2515
$360.00Aug 21$6.50$10.40$8.45$6.36 06/26$6.30–$12.60$6.504
$360.00Oct 16$13.10$15.80$14.45--$11.50–$19.45$13.101
$360.00Jan 15$21.00$23.40$22.20$18.62 06/26$19.30–$27.90$21.0051
$430.00Nov 20$51.00$53.90$52.45$45.30 06/26$46.05–$62.70$51.003
$350.00Jul 17$0.00$2.45$1.23$0.80 07/02$0.23–$4.00$0.8030
$350.00Aug 21$5.20$8.00$6.60$5.00 06/26$4.50–$9.55$5.2013
$350.00Oct 16$10.30$13.00$11.65$37.90 05/11$9.15–$16.00$11.6520
$350.00Nov 20$13.90$17.50$15.70$12.37 06/26$13.65–$20.35$13.9011
$350.00Jan 15$17.30$21.00$19.15$17.69 06/25$16.30–$24.35$17.693
$440.00Aug 21$48.40$51.50$49.95$41.20 06/22$40.25–$62.50$48.402
$440.00Jan 15$61.50$64.60$63.05$62.50 07/01$56.20–$73.30$62.5014
$340.00Jul 17$0.00$2.25$1.13$0.77 06/22$0.13–$3.00$0.7713
$340.00Aug 21$3.30$5.70$4.50$3.62 06/26$3.68–$6.95$3.624
$340.00Oct 16$8.00$10.50$9.25$8.50 06/30$7.10–$13.75$8.5013
$340.00Nov 20$10.90$14.50$12.70$26.59 06/04$10.50–$17.50$12.709
$340.00Jan 15$15.00$17.10$16.05$16.90 06/16$13.85–$21.05$16.052
$330.00Jul 17$0.00$2.20$1.10$1.35 06/26$0.25–$2.35$1.1046
$330.00Aug 21$1.55$4.90$3.23$3.00 06/24$2.53–$4.60$3.002
$330.00Oct 16$5.00$8.70$6.85$6.80 07/02$5.30–$10.85$6.8020
$330.00Nov 20$8.70$12.50$10.60$18.09 06/10$8.50–$14.75$10.6034
$330.00Jan 15$11.70$15.40$13.55$18.92 06/09$11.35–$18.25$13.5546
$320.00Jul 17$0.00$2.15$1.08$1.30 06/26$0.18–$2.25$1.0840
$320.00Aug 21$0.75$4.30$2.53$2.30 07/01$2.08–$3.85$2.302
$320.00Oct 16$3.40$7.50$5.45$5.50 07/02$3.90–$9.30$5.45494
$320.00Nov 20$7.00$10.50$8.75$15.30 06/10$6.70–$12.60$8.75--
$320.00Jan 15$9.30$13.00$11.15$10.10 06/29$9.20–$15.70$10.107
$470.00Nov 20$80.30$83.10$81.70$108.37 05/29$71.80–$94.15$81.708
$470.00Oct 16$76.90$80.60$78.75--$78.75–$91.55$76.901
$310.00Jul 17$0.00$1.05$0.53$0.65 06/12$0.25–$1.33$0.53121
$310.00Oct 16$2.40$6.00$4.20$4.65 06/12$2.85–$7.70$4.203
$310.00Nov 20$5.20$8.50$6.85$6.20 06/22$5.30–$10.75$6.203
$310.00Jan 15$7.40$11.00$9.20$8.80 06/29$7.50–$13.20$8.806
$480.00Jan 15$91.10$94.10$92.60$80.60 06/26$82.50–$104.70$91.102
$300.00Jul 17$0.00$0.05$0.03$0.13 07/01$0.03–$1.75$0.03505
$300.00Aug 21$0.20$3.40$1.80$1.52 07/01$0.75–$1.83$1.5221
$300.00Oct 16$1.25$4.90$3.08$2.90 06/30$2.20–$6.10$2.903
$300.00Nov 20$4.00$7.50$5.75$6.07 06/23$4.10–$8.90$5.758
$300.00Jan 15$5.70$9.40$7.55$7.05 06/18$6.20–$11.15$7.055
$490.00Jul 17$92.90$96.80$94.85$129.90 06/04$76.20–$109.50$94.85--
$490.00Nov 20$97.20$100.40$98.80--$86.60–$111.55$97.201
$290.00Jul 17$0.00$2.15$1.08$0.15 06/15$0.18–$1.40$0.15282
$290.00Oct 16$1.05$4.10$2.58$2.25 06/30$1.48–$4.60$2.25255
$290.00Nov 20$2.80$6.00$4.40$5.60 06/12$3.25–$7.25$4.403
$290.00Jan 15$4.30$8.00$6.15$21.80 05/14$4.80–$9.20$6.1523
$280.00Jul 17$0.00$2.15$1.08$0.30 06/15$0.43–$1.33$0.3014
$280.00Oct 16$0.55$3.50$2.03$1.80 06/25$1.08–$3.65$1.8014
$280.00Nov 20$1.60$5.30$3.45$7.50 05/22$2.30–$6.10$3.4519
$280.00Jan 15$2.90$6.60$4.75$11.40 06/01$3.60–$7.60$4.757
$510.00Oct 16$113.70$117.60$115.65$101.70 06/26$100.05–$129.60$113.701
$270.00Jul 17$0.00$2.15$1.08$0.35 06/09$0.48–$1.25$0.358
$270.00Oct 16$0.05$3.40$1.73$5.30 06/04$0.80–$2.75$1.735
$270.00Nov 20$1.35$4.40$2.88$7.50 05/07$1.60–$4.85$2.8842
$270.00Jan 15$2.25$5.50$3.88$4.09 06/22$2.70–$6.15$3.881
$520.00Aug 21$122.90$127.10$125.00$108.10 06/26$106.65–$139.50$122.90--
$520.00Oct 16$123.20$127.30$125.25$110.70 06/26$108.80–$139.55$123.20--
$520.00Jan 15$125.60$128.50$127.05$116.10 06/18$113.35–$140.40$125.602
$260.00Jul 17$0.00$2.15$1.08$0.25 06/09$1.08–$1.23$0.25101
$260.00Oct 16$0.00$3.10$1.55$2.40 06/10$0.53–$2.07$1.5517
$260.00Nov 20$0.85$3.80$2.32$5.80 06/01$1.40–$3.72$2.324
$260.00Jan 15$1.35$4.50$2.93$2.90 06/30$1.80–$4.85$2.9011
$250.00Jul 17$0.00$2.15$1.08$0.11 06/22$0.48–$1.20$0.1120
$250.00Oct 16$0.00$2.75$1.38$0.95 06/12$0.43–$1.80$0.9528
$250.00Nov 20$0.25$3.50$1.88$3.90 05/22$0.88–$2.83$1.883
$250.00Jan 15$0.80$3.80$2.30$5.40 05/22$1.23–$3.85$2.301
$540.00Oct 16$142.80$146.90$144.85$131.10 06/29$127.70–$159.50$142.80--
$540.00Nov 20$143.30$146.60$144.95$179.20 05/21$128.90–$159.60$144.95--
$240.00Jul 17$0.00$2.15$1.08$0.11 06/09$0.53–$1.15$0.1130
$240.00Oct 16$0.00$2.55$1.27$2.25 06/04$0.30–$1.75$1.2713
$240.00Nov 20$0.00$2.30$1.15$3.70 05/07$0.68–$2.15$1.153
$230.00Jul 17$0.00$2.15$1.08--$1.08–$1.23--13
$230.00Oct 16$0.00$2.40$1.20$2.40 05/11$0.23–$1.55$1.207
$230.00Nov 20$0.00$3.00$1.50$2.95 06/03$0.50–$1.85$1.506
$230.00Jan 15$0.00$3.30$1.65--$0.57–$2.23--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 69
Total Puts 50
Put/Call Ratio 0.72
Net Difference 19

Prior's Put/Call Breakdown

Total Calls 46
Total Puts 29
Put/Call Ratio 0.63
Net Difference 17

Prior 7-Day Put/Call Summary

Total Calls 470
Total Puts 569
Average Put/Call Ratio 1.33
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