Tour v325
RL
RALPH LAUREN CORP A
$374.49 -5.17%
$373.92 (-0.15%)🌙
as of 07/13 06:03 PM
(7/13 15:07) ◀
|
Monday, July 13, 2026 (6:03pm)
January 2026
|
▶ (7/14 15:11)
◀ 7/13 18:03 ▶

Option Volume

Detail
ℹ
Current (07/13) 320
Calls: 243 (76%)
Puts: 77 (24%)
Prior (07/10) 119
Calls: 69 (58%)
Puts: 50 (42%)
Current vs Prior +168.91%
Calls: +252.17% (Calls)
Puts: +54.00% (Puts)
Prior 7-Day Total 973
Calls: 413 (42%)
Puts: 560 (58%)
Prior 7-Day Average 139
Calls: 59 (42%)
Puts: 80 (58%)
Current vs Prior 7-Day Avg +130.22%
Calls: +311.86%
Puts: -3.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $353.5K
Calls: $229.3K (65%)
Puts: $124.2K (35%)
Prior (07/10) $240.2K
Calls: $221.2K (92%)
Puts: $19.0K (8%)
Current vs Prior +47.19%
Calls: +3.67%
Puts: +554.73%
Prior 7-Day Total $1.28M
Calls: $724.8K (57%)
Puts: $553.1K (43%)
Prior 7-Day Average $182.6K
Calls: $103.5K (57%)
Puts: $79.0K (43%)
Current vs Prior 7-Day Avg +93.65%
Calls: +121.47%
Puts: +57.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.32
Prior (07/10) 0.72
Current vs Prior -56.27%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg -76.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 6,410
Calls: 2,429 (38%)
Puts: 3,981 (62%)
Prior (07/10) 6,379
Calls: 2,416 (38%)
Puts: 3,963 (62%)
Current vs Prior +0.49%
Prior 7-Day Total 44,771
Calls: 16,848 (38%)
Puts: 27,923 (62%)
Prior 7-Day Average 6,395
Calls: 2,406 (38%)
Puts: 3,989 (62%)
Current vs Prior 7-Day Avg +0.22%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.21% | 12.66%5.21% | 12.66%
Prior 4.89% | 12.47%4.89% | 12.47%
Current vs Prior +6.54% | +1.49%+6.54% | +1.49%
Prior 7-Day Avg 6.02% | 12.89%5.72% | 12.79%
Current vs 7-Day Avg -13.56% | -1.80%-9.02% | -1.01%
Prior 7-Day Eod 4.89% | 12.47%4.89% | 12.47%
Current vs 7-Day Eod +6.54% | +1.49%+6.54% | +1.49%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.12% | 14.46%
Calls: 28.29% | 12.97%
Puts: 31.95% | 15.95%
Prior 21.77% | 10.64%
Calls: 13.55% | 10.91%
Puts: 30.00% | 10.38%
Current vs Prior +38.36% | +35.90%
Prior 7-Day Avg 17.42% | 12.35%
Calls: 16.19% | 12.57%
Puts: 18.64% | 12.13%
Current vs 7-Day Avg +72.93% | +17.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($229.3K). Dollar volume significantly above 7-day average (94% higher). Unusually high activity with volume up 169% vs prior - elevated interest. Volume explosion - 130% above 7-day average (320 vs avg 139).

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.7%, best 6.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1752.8056.20$54.506.2%--0.9815
$330.00Jul 1742.8046.20$44.507.6%70.9346
$340.00Aug 2141.6045.20$43.408.3%10.76--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1743.7047.60$45.658.5%--0.9172

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 0.81, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1752.8056.20$54.506.2%--0.9815
$330.00Jul 1742.8046.20$44.507.6%70.9346
$340.00Jul 1733.0036.90$34.9511.2%--0.9216
$350.00Jul 1723.3027.40$25.3516.2%10.8715
$360.00Jul 1714.4018.00$16.2022.2%--0.8120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1734.0037.70$35.8510.3%60.9335
$420.00Jul 1743.7047.60$45.658.5%--0.9172
$400.00Jul 1724.5028.00$26.2513.3%10.87206
$390.00Jul 1715.5019.00$17.2520.3%50.80141
$380.00Jul 178.9011.30$10.1023.8%80.6275

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 267, top 154)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 173.604.50$4.0522.2%1540.3857
$390.00Aug 2113.1016.30$14.7021.8%90.413
$410.00Jul 170.001.50$0.75200.0%80.0772
$330.00Jul 1742.8046.20$44.507.6%70.9346
$400.00Aug 219.8013.00$11.4028.1%70.3511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 172.905.90$4.4068.2%220.38628
$380.00Jul 178.9011.30$10.1023.8%80.6275
$410.00Jul 1734.0037.70$35.8510.3%60.9335
$390.00Jul 1715.5019.00$17.2520.3%50.80141
$330.00Aug 214.707.30$6.0043.3%50.182

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 51.3%, max 131.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Jul 17Aug 21101.3%43.8%131.5%541
$430.00Jul 17Aug 2178.1%43.5%79.5%653
$420.00Jul 17Aug 2177.9%43.4%79.3%3154
$340.00Jul 17Aug 2170.5%45.5%55.0%116
$400.00Jul 17Aug 2155.0%43.5%26.5%7263
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 17Aug 2186.0%46.3%85.8%549
$300.00Jul 17Aug 2178.4%48.9%60.1%--524
$350.00Jul 17Aug 2159.6%43.9%35.7%243
$360.00Jul 17Aug 2146.6%43.3%7.8%319
$370.00Jul 17Aug 2142.5%42.1%0.9%24633

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 24.00, avg 6.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$400.00Jul 17$0.53$9.47$0.5317.87$390.53
$420.00$430.00Jul 17$0.55$9.45$0.5517.18$420.55
$400.00$410.00Jul 17$0.65$9.35$0.6514.38$400.65
$430.00$440.00Aug 21$1.23$8.77$1.237.13$431.23
$420.00$430.00Aug 21$1.65$8.35$1.655.06$421.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Jul 17$0.40$9.60$0.4024.00$349.60
$360.00$350.00Jul 17$0.50$9.50$0.5019.00$359.50
$330.00$320.00Jul 17$0.88$9.12$0.8810.36$329.12
$310.00$300.00Jul 17$1.05$8.95$1.058.52$308.95
$330.00$300.00Aug 21$3.97$26.03$3.976.56$326.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 49.00, avg 5.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$350.00Jul 17$9.60$9.60$0.4024.00$349.60
$330.00$340.00Jul 17$9.55$9.55$0.4521.22$339.55
$350.00$360.00Jul 17$9.15$9.15$0.8510.76$359.15
$360.00$370.00Jul 17$6.80$6.80$3.202.12$366.80
$340.00$380.00Aug 21$24.30$24.30$15.701.55$364.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$9.80$9.80$0.2049.00$410.20
$410.00$400.00Jul 17$9.60$9.60$0.4024.00$400.40
$400.00$390.00Jul 17$9.00$9.00$1.009.00$391.00
$390.00$380.00Jul 17$7.15$7.15$2.852.51$382.85
$380.00$370.00Jul 17$5.70$5.70$4.301.33$374.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $8.79, cheapest $2.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 17Aug 21$2.54101.3%43.8%
$430.00Jul 17Aug 21$4.3578.1%43.5%
$420.00Jul 17Aug 21$5.4577.9%43.4%
$340.00Jul 17Aug 21$8.4570.5%45.5%
$400.00Jul 17Aug 21$10.0055.0%43.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Aug 21$2.0078.4%48.9%
$330.00Jul 17Aug 21$4.9286.0%46.3%
$350.00Jul 17Aug 21$9.2559.6%43.9%
$360.00Jul 17Aug 21$12.3046.6%43.3%
$380.00Jul 17Aug 21$13.2540.3%44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 3.69% of stock, avg 8.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Jul 17$9.40$4.40$13.80$356.20$383.803.69%
$380.00Jul 17$4.05$10.10$14.15$365.85$394.153.78%
$360.00Jul 17$16.20$2.00$18.20$341.80$378.204.86%
$390.00Jul 17$1.93$17.25$19.18$370.82$409.185.12%
$350.00Jul 17$25.35$1.50$26.85$323.15$376.857.17%
$400.00Jul 17$1.40$26.25$27.65$372.35$427.657.38%
$340.00Jul 17$34.95$1.10$36.05$303.95$376.059.63%
$410.00Jul 17$0.75$35.85$36.60$373.40$446.609.77%
$380.00Aug 21$19.10$23.35$42.45$337.55$422.4511.34%
$330.00Jul 17$44.50$1.08$45.58$284.42$375.5812.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.49% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$340.00Jul 17$0.75$1.10$1.85$338.15$411.85
$410.00$330.00Jul 17$0.75$1.08$1.83$328.17$411.83
$420.00$340.00Jul 17$1.15$1.10$2.25$337.75$422.25
$420.00$330.00Jul 17$1.15$1.08$2.23$327.77$422.23
$410.00$350.00Jul 17$0.75$1.50$2.25$347.75$412.25
$400.00$330.00Jul 17$1.40$1.08$2.48$327.52$402.48
$400.00$340.00Jul 17$1.40$1.10$2.50$337.50$402.50
$420.00$350.00Jul 17$1.15$1.50$2.65$347.35$422.65
$410.00$360.00Jul 17$0.75$2.00$2.75$357.25$412.75
$400.00$350.00Jul 17$1.40$1.50$2.90$347.10$402.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 21.22, avg credit $5.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/400420/430Jul 17$9.55$0.4521.22$390.45$429.55
360/370380/390Aug 21$8.40$1.605.25$361.60$388.40
370/380390/400Aug 21$8.35$1.655.06$371.65$398.35
350/360380/390Aug 21$7.95$2.053.88$352.05$387.95
300/310360/370Jul 17$7.85$2.153.65$302.15$367.85
380/390400/410Jul 17$7.80$2.203.55$382.20$407.80
380/390420/430Jul 17$7.70$2.303.35$382.30$427.70
320/330360/370Jul 17$7.68$2.323.31$322.32$367.68
360/370390/400Aug 21$7.30$2.702.70$362.70$397.30
340/350360/370Jul 17$7.20$2.802.57$342.80$367.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.42$9.5822.81
$320.00$330.00$340.00Jul 17$0.45$9.5521.22
$340.00$350.00$360.00Jul 17$0.45$9.5521.22
$400.00$410.00$420.00Jul 17$1.05$8.958.52
$380.00$390.00$400.00Aug 21$1.10$8.908.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Jul 17$0.10$9.9099.00
$400.00$410.00$420.00Jul 17$0.20$9.8049.00
$330.00$340.00$350.00Jul 17$0.38$9.6225.32
$350.00$360.00$370.00Aug 21$0.45$9.5521.22
$390.00$400.00$410.00Jul 17$0.60$9.4015.67

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 $-1.25, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$420.001:2Aug 21-$1.80$18.20
$420.00$430.001:2Jul 17-$0.05$9.95
$400.00$410.001:2Jul 17-$0.10$9.90
$390.00$400.001:2Jul 17-$0.87$9.13
$410.00$420.001:2Jul 17-$1.55$8.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$330.001:2Aug 21-$1.25$18.75
$350.00$340.001:2Jul 17-$0.70$9.30
$360.00$350.001:2Jul 17-$1.00$9.00
$340.00$330.001:2Jul 17-$1.06$8.94
$320.00$310.001:2Jul 17-$1.96$8.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.62%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 21$17.300.491.5%4.62%6.09%4--
$390.00Aug 21$13.100.414.1%3.50%7.64%93
$400.00Aug 21$9.800.356.8%2.62%9.43%711
$420.00Aug 21$5.200.2312.2%1.39%13.54%15
$430.00Aug 21$3.700.1814.8%0.99%15.81%56
$380.00Jul 17$3.600.381.5%0.96%2.43%15457
$440.00Aug 21$2.650.1417.5%0.71%18.20%44
$390.00Jul 17$0.350.204.1%0.09%4.24%157
$400.00Jul 17$0.200.136.8%0.05%6.87%--252

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 323 vol/day, 176 traded recently)

RL averages only 323 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 $95.90/$98.80) — try a limit near $95.90. Also watch the $290.00 11-20 call last traded $102.43 on 05/21 (now $92.30/$95.50) — try a limit near $93.90; the $280.00 01-15 call last traded $98.30 on 05/29 (now $103.70/$107.30) — try a limit near $103.70. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $144.70/$148.20) — try a limit near $144.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$8.30$10.50$9.40$17.50 07/08$9.40–$46.00$9.4047
$370.00Aug 21$22.40$25.70$24.05$49.40 06/23$24.05–$54.70$24.051
$370.00Oct 16$30.10$33.40$31.75$19.00 05/18$31.75–$62.75$30.102
$370.00Nov 20$36.60$40.50$38.55$68.60 06/24$38.55–$68.35$38.556
$370.00Jan 15$41.90$44.70$43.30$59.40 07/10$43.30–$74.15$43.3031
$380.00Jul 17$3.60$4.50$4.05$12.79 07/08$4.05–$37.80$4.0557
$380.00Oct 16$25.10$28.50$26.80$39.00 07/06$26.80–$56.05$26.809
$380.00Nov 20$32.20$35.30$33.75$54.35 06/29$33.75–$61.75$33.756
$380.00Jan 15$37.10$40.00$38.55$53.80 07/10$38.55–$67.35$38.5525
$360.00Jul 17$14.40$18.00$16.20$57.10 06/17$16.20–$55.30$16.2020
$360.00Oct 16$35.50$39.20$37.35$43.03 07/08$37.35–$69.50$37.352
$360.00Nov 20$42.00$45.90$43.95$40.00 06/03$43.95–$74.95$42.001
$360.00Jan 15$47.20$50.50$48.85$66.10 07/10$48.85–$80.15$48.8519
$390.00Jul 17$0.35$3.50$1.93$5.50 07/08$1.93–$30.35$1.9357
$390.00Aug 21$13.10$16.30$14.70$21.00 07/10$14.70–$40.80$14.703
$390.00Oct 16$21.00$24.20$22.60$28.50 07/08$22.60–$49.70$22.6021
$390.00Nov 20$27.50$30.30$28.90$55.68 06/24$28.90–$55.70$28.903
$390.00Jan 15$32.80$35.80$34.30$65.00 06/15$34.30–$61.55$34.304
$350.00Jul 17$23.30$27.40$25.35$40.27 07/10$25.35–$64.85$25.3515
$350.00Oct 16$41.50$45.30$43.40$28.16 05/13$43.40–$77.30$41.504
$350.00Nov 20$48.00$51.40$49.70$59.34 07/08$49.70–$82.50$49.706
$350.00Jan 15$52.90$56.60$54.75$73.00 07/10$54.75–$86.95$54.751
$400.00Jul 17$0.20$2.60$1.40$6.25 07/10$1.40–$23.05$1.40252
$400.00Aug 21$9.80$13.00$11.40$22.00 07/10$11.40–$34.50$11.4011
$400.00Oct 16$17.00$20.20$18.60$44.30 06/22$18.60–$43.75$18.609
$400.00Nov 20$23.50$26.50$25.00$37.37 07/10$25.00–$50.30$25.0046
$400.00Jan 15$28.70$31.90$30.30$42.45 07/07$30.30–$55.95$30.3017
$340.00Jul 17$33.00$36.90$34.95$49.93 07/10$34.95–$74.50$34.9516
$340.00Oct 16$48.20$52.40$50.30$87.40 06/22$50.30–$85.10$50.301
$340.00Nov 20$54.90$58.20$56.55$59.44 05/21$56.55–$89.95$56.5513
$340.00Jan 15$59.10$62.90$61.00$64.30 05/21$61.00–$94.40$61.00--
$410.00Jul 17$0.00$1.50$0.75$3.00 07/10$0.75–$17.50$0.7572
$410.00Aug 21$7.20$10.00$8.60$17.30 07/10$8.60–$28.85$8.606
$410.00Oct 16$14.10$17.00$15.55$27.10 07/06$15.55–$38.40$15.555
$410.00Nov 20$19.90$23.00$21.45$38.50 06/23$21.45–$44.70$21.459
$410.00Jan 15$25.00$28.30$26.65$32.79 07/08$26.65–$50.75$26.656
$330.00Jul 17$42.80$46.20$44.50$59.34 07/08$44.50–$84.35$44.5046
$330.00Oct 16$55.20$59.30$57.25$75.10 05/26$57.25–$93.45$57.2510
$330.00Jan 15$65.60$69.10$67.35$85.50 06/09$67.35–$101.80$67.35111
$420.00Jul 17$0.00$2.30$1.15$1.50 07/10$1.15–$12.80$1.15149
$420.00Aug 21$5.20$8.00$6.60$12.44 07/10$6.60–$23.95$6.605
$420.00Oct 16$11.10$14.00$12.55$16.55 07/08$12.55–$33.50$12.5516
$420.00Nov 20$16.80$20.00$18.40$28.47 07/10$18.40–$39.90$18.409
$420.00Jan 15$21.60$25.00$23.30$34.42 07/10$23.30–$45.95$23.3014
$320.00Jul 17$52.80$56.20$54.50$48.00 06/05$54.50–$95.00$52.8015
$320.00Oct 16$63.10$67.00$65.05$93.17 06/12$65.05–$101.75$65.052
$320.00Nov 20$68.40$72.00$70.20$40.00 05/19$70.20–$105.60$68.4010
$320.00Jan 15$72.70$75.80$74.25$90.94 06/09$74.25–$109.65$74.257
$430.00Jul 17$0.00$1.20$0.60$1.45 07/10$0.60–$8.75$0.6047
$430.00Aug 21$3.70$6.20$4.95$8.60 07/10$4.95–$19.55$4.956
$430.00Oct 16$8.50$12.00$10.25$17.93 07/06$10.25–$29.45$10.2525
$430.00Nov 20$14.10$16.80$15.45$31.50 06/23$15.45–$35.20$15.454
$430.00Jan 15$19.00$22.00$20.50$42.85 06/22$20.50–$41.30$20.5066
$310.00Jul 17$62.80$66.00$64.40$103.80 06/16$64.40–$104.70$64.402
$310.00Nov 20$76.10$79.40$77.75--$77.75–$113.85$76.101
$310.00Jan 15$80.00$83.30$81.65$92.00 07/08$81.65–$117.45$81.6532
$440.00Jul 17$0.00$2.35$1.18$0.20 07/09$0.50–$5.70$0.2037
$440.00Aug 21$2.65$4.80$3.72$6.45 07/09$3.72–$15.85$3.724
$440.00Oct 16$6.50$10.10$8.30$15.70 07/06$8.30–$25.45$8.3023
$440.00Nov 20$11.70$14.80$13.25$7.84 05/20$13.25–$31.15$11.702
$440.00Jan 15$16.40$19.50$17.95$37.60 06/18$17.95–$37.35$17.954
$300.00Jul 17$72.80$76.60$74.70--$74.70–$114.60$72.805
$300.00Oct 16$79.60$83.70$81.65--$81.65–$119.40$79.602
$300.00Nov 20$84.10$87.90$86.00$113.00 06/30$86.00–$122.70$86.002
$300.00Jan 15$87.40$90.60$89.00$99.90 07/08$89.00–$126.05$89.0011
$450.00Jul 17$0.00$0.50$0.25$1.30 07/02$0.25–$3.28$0.2517
$450.00Aug 21$0.95$4.60$2.78$7.25 07/02$2.78–$12.65$2.782
$450.00Oct 16$5.00$8.50$6.75$12.70 07/06$6.75–$21.75$6.75346
$450.00Nov 20$9.70$12.70$11.20$18.37 07/10$11.20–$27.45$11.204
$450.00Jan 15$13.90$17.00$15.45$19.03 05/22$15.45–$33.40$15.451
$290.00Jul 17$82.50$86.60$84.55$125.15 06/17$84.55–$124.55$84.55--
$290.00Oct 16$88.40$92.40$90.40--$90.40–$128.65$88.404
$290.00Nov 20$92.30$95.50$93.90$102.43 05/21$93.90–$131.35$93.903
$290.00Jan 15$95.90$98.80$97.35$95.00 06/01$97.35–$134.30$95.907
$460.00Jul 17$0.00$1.25$0.63$0.05 07/02$0.25–$2.68$0.0517
$460.00Aug 21$0.05$3.90$1.98$4.20 07/06$1.98–$10.05$1.9877
$460.00Oct 16$4.00$7.00$5.50$6.43 07/08$5.50–$18.45$5.5045
$460.00Nov 20$7.50$10.80$9.15--$9.15–$24.00$7.503
$460.00Jan 15$12.10$14.70$13.40$28.45 06/22$13.40–$29.85$13.4010
$280.00Jul 17$92.60$96.60$94.60$56.73 05/15$94.60–$134.55$92.601
$280.00Jan 15$103.70$107.30$105.50$98.30 05/29$105.50–$143.15$103.708
$470.00Jul 17$0.00$0.30$0.15$0.20 07/10$0.15–$1.88$0.159
$470.00Aug 21$0.05$3.40$1.73$2.60 07/10$1.73–$7.90$1.732
$470.00Oct 16$1.80$6.00$3.90$6.20 07/08$3.90–$15.90$3.9042
$470.00Nov 20$6.60$9.40$8.00$4.48 05/20$8.00–$20.95$6.601
$470.00Jan 15$10.40$13.50$11.95--$11.95–$26.70$10.401
$270.00Jul 17$102.60$106.50$104.55--$104.55–$104.55—$102.608
$270.00Jan 15$112.20$115.70$113.95--$113.95–$113.95—$112.201
$480.00Jul 17$0.00$0.10$0.05$1.07 06/26$0.05–$1.48$0.054
$480.00Aug 21$0.00$3.10$1.55$2.40 07/10$1.55–$6.40$1.553
$480.00Oct 16$2.40$5.30$3.85$7.20 07/07$3.30–$13.15$3.8555
$480.00Nov 20$5.40$8.00$6.70--$6.70–$18.15$5.401
$480.00Jan 15$8.30$12.00$10.15$23.20 06/24$10.15–$23.80$10.154
$260.00Jan 15$120.90$124.20$122.55--$122.55–$122.55—$120.901
$490.00Jul 17$0.00$2.15$1.08--$0.18–$1.35--51
$490.00Oct 16$1.00$4.10$2.55$7.10 06/30$2.55–$10.65$2.5510
$490.00Nov 20$4.00$7.00$5.50$16.28 06/26$5.50–$15.50$5.506
$250.00Jan 15$129.70$133.00$131.35--$131.35–$131.35—$129.7010
$500.00Jul 17$0.00$0.10$0.05--$0.05–$1.27--5
$500.00Aug 21$0.00$2.90$1.45$1.75 07/01$1.45–$3.73$1.451
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$2.90$5.90$4.40$0.75 07/10$0.95–$5.35$2.90628
$370.00Aug 21$16.70$19.90$18.30$12.38 07/10$8.50–$18.30$16.705
$370.00Oct 16$23.90$26.10$25.00$21.90 07/08$14.05–$25.00$23.9043
$370.00Jan 15$32.90$35.10$34.00$22.62 06/29$22.60–$34.00$32.9054
$380.00Jul 17$8.90$11.30$10.10$2.44 07/10$1.95–$10.10$8.9075
$380.00Aug 21$21.90$24.80$23.35$17.00 07/10$11.10–$23.35$21.904
$380.00Oct 16$28.70$31.70$30.20$26.40 07/08$17.50–$30.20$28.708
$380.00Nov 20$34.20$36.70$35.45$30.60 07/08$22.40–$35.45$34.203
$380.00Jan 15$38.00$40.00$39.00$26.67 06/29$26.40–$39.00$38.002
$360.00Jul 17$1.65$2.35$2.00$1.42 06/24$1.08–$3.75$1.6515
$360.00Aug 21$13.10$15.50$14.30$6.36 06/26$6.30–$14.30$13.104
$360.00Oct 16$18.90$22.20$20.55--$11.50–$20.55$18.901
$360.00Jan 15$28.40$30.30$29.35$18.62 06/26$19.30–$29.35$28.4051
$390.00Jul 17$15.50$19.00$17.25$5.09 07/10$4.45–$17.25$15.50141
$390.00Aug 21$27.30$30.70$29.00$16.30 07/10$14.30–$29.00$27.304
$390.00Oct 16$34.00$36.80$35.40$31.50 07/08$21.20–$35.40$34.001
$390.00Nov 20$39.30$42.30$40.80$31.47 06/12$26.25–$40.80$39.305
$390.00Jan 15$43.50$45.70$44.60$37.91 06/12$30.45–$44.60$43.502
$350.00Jul 17$0.30$2.70$1.50$0.45 07/09$0.23–$2.45$0.4530
$350.00Aug 21$9.20$12.30$10.75$8.02 07/09$4.50–$10.75$9.2013
$350.00Oct 16$15.30$18.40$16.85--$9.15–$16.85$15.3020
$350.00Nov 20$20.30$22.70$21.50$18.60 07/08$13.65–$21.50$20.3011
$350.00Jan 15$24.20$26.60$25.40$17.69 06/25$16.30–$25.40$24.203
$400.00Jul 17$24.50$28.00$26.25$19.18 07/08$6.80–$26.25$24.50206
$400.00Aug 21$34.20$37.50$35.85$24.60 07/06$18.15–$35.85$34.204
$400.00Oct 16$40.40$43.30$41.85$36.90 07/08$25.25–$41.85$40.4023
$400.00Nov 20$45.30$47.80$46.55$32.90 06/30$30.60–$46.55$45.3013
$400.00Jan 15$48.80$52.00$50.40$35.50 06/26$34.80–$50.40$48.807
$340.00Jul 17$0.00$2.20$1.10$0.35 07/07$0.13–$2.05$0.3513
$340.00Aug 21$6.90$9.60$8.25$4.30 07/10$3.68–$8.25$6.905
$340.00Oct 16$11.60$14.90$13.25$10.90 07/08$7.10–$13.25$11.6013
$340.00Nov 20$16.70$19.40$18.05$26.59 06/04$10.50–$18.05$18.059
$340.00Jan 15$20.50$22.90$21.70$16.06 07/10$13.85–$21.70$20.504
$410.00Jul 17$34.00$37.70$35.85$22.00 07/10$10.80–$35.85$34.0035
$410.00Aug 21$40.90$44.40$42.65$29.30 07/07$22.85–$42.65$40.902
$410.00Oct 16$47.10$49.90$48.50$41.20 07/08$29.95–$48.50$47.1012
$410.00Nov 20$52.10$54.50$53.30$40.70 06/12$35.25–$53.30$52.101
$410.00Jan 15$54.80$58.30$56.55--$39.70–$56.55$54.801
$330.00Jul 17$0.00$2.15$1.08$0.15 07/10$0.25–$1.48$0.1547
$330.00Aug 21$4.70$7.30$6.00$3.50 07/07$2.53–$6.00$4.702
$330.00Oct 16$8.90$12.40$10.65$6.80 07/02$5.30–$10.65$8.9020
$330.00Nov 20$13.60$16.50$15.05$18.09 06/10$8.50–$15.05$15.0534
$330.00Jan 15$16.70$18.90$17.80$18.92 06/09$11.35–$17.80$17.8046
$420.00Jul 17$43.70$47.60$45.65$37.01 07/08$16.15–$45.65$43.7072
$420.00Oct 16$53.20$57.40$55.30$46.40 07/09$35.05–$55.30$53.207
$320.00Jul 17$0.00$0.40$0.20$0.10 07/07$0.18–$1.40$0.1040
$320.00Aug 21$3.20$5.40$4.30$2.30 07/01$2.08–$4.30$3.202
$320.00Oct 16$7.20$10.10$8.65$5.80 07/10$3.90–$8.65$7.20494
$320.00Nov 20$10.10$14.00$12.05$15.30 06/10$6.70–$12.05$12.05--
$320.00Jan 15$14.00$15.90$14.95$10.10 06/29$9.20–$14.95$14.007
$430.00Nov 20$66.00$68.60$67.30$45.30 06/26$46.05–$67.30$66.003
$310.00Jul 17$0.00$2.15$1.08$1.06 07/06$0.25–$1.33$1.06121
$310.00Oct 16$5.00$7.80$6.40$4.90 07/09$2.85–$6.40$5.003
$310.00Nov 20$8.80$11.40$10.10$6.20 06/22$5.30–$10.10$8.803
$310.00Jan 15$11.70$14.10$12.90$10.20 07/08$7.50–$12.90$11.706
$440.00Aug 21$65.70$69.50$67.60$41.20 06/22$40.25–$67.60$65.702
$440.00Jan 15$76.20$79.20$77.70$62.50 07/01$56.20–$77.70$76.2014
$300.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$1.20$0.03503
$300.00Aug 21$0.05$4.00$2.03$1.50 07/08$0.75–$2.03$1.5021
$300.00Oct 16$3.90$6.80$5.35$2.90 06/30$2.20–$5.35$3.903
$300.00Nov 20$6.90$9.50$8.20$6.07 06/23$4.10–$8.20$6.908
$300.00Jan 15$8.20$11.80$10.00$8.30 07/08$6.20–$10.00$8.305
$290.00Jul 17$0.00$2.15$1.08$0.15 06/15$0.18–$1.23$0.15282
$290.00Oct 16$2.95$5.60$4.28$2.80 07/10$1.48–$4.28$2.95252
$290.00Nov 20$5.00$7.90$6.45$5.60 06/12$3.25–$6.45$5.603
$290.00Jan 15$7.50$10.00$8.75$6.60 07/08$4.80–$8.75$7.5023
$280.00Jul 17$0.00$2.15$1.08$0.30 06/15$0.43–$1.23$0.3014
$280.00Oct 16$1.05$4.90$2.98$1.80 06/25$1.08–$2.98$1.8014
$280.00Nov 20$4.10$6.50$5.30$7.50 05/22$2.30–$5.30$5.3019
$280.00Jan 15$5.30$8.20$6.75$5.10 07/08$3.60–$6.75$5.307
$470.00Oct 16$95.30$99.40$97.35$75.20 07/06$68.05–$97.35$95.301
$470.00Nov 20$97.90$101.50$99.70$108.37 05/29$71.80–$99.70$99.708
$270.00Jul 17$0.00$2.15$1.08$1.09 07/06$0.48–$1.20$1.088
$270.00Oct 16$0.45$3.90$2.17$1.10 07/07$0.80–$2.17$1.105
$270.00Nov 20$2.60$5.30$3.95--$1.60–$3.95$2.6042
$270.00Jan 15$4.60$6.50$5.55$3.90 07/08$2.70–$5.55$4.601
$480.00Jan 15$108.30$112.00$110.15$80.60 06/26$82.50–$110.15$108.302
$260.00Jul 17$0.00$2.15$1.08$1.07 07/06$1.08–$1.18$1.07101
$260.00Oct 16$0.00$3.40$1.70$2.40 06/10$0.53–$1.70$1.7017
$260.00Nov 20$1.60$4.30$2.95$5.80 06/01$1.40–$2.95$2.954
$260.00Jan 15$2.10$4.90$3.50$3.10 07/08$1.80–$3.58$3.1011
$490.00Jul 17$113.80$117.60$115.70$129.90 06/04$76.20–$115.70$115.70--
$490.00Nov 20$116.20$118.80$117.50--$86.60–$117.50$116.201
$250.00Jul 17$0.00$2.15$1.08$1.09 07/08$0.48–$1.13$1.0820
$250.00Oct 16$0.00$2.90$1.45$0.95 06/12$0.43–$1.45$0.9528
$250.00Nov 20$0.85$3.90$2.38$3.90 05/22$0.88–$2.38$2.383
$250.00Jan 15$1.10$4.50$2.80$2.65 07/09$1.23–$2.80$2.651
$240.00Jul 17$0.00$2.15$1.08$1.07 07/08$0.53–$1.15$1.0730
$240.00Oct 16$0.00$2.65$1.33$2.25 06/04$0.30–$1.33$1.3313
$240.00Nov 20$0.40$3.60$2.00--$0.68–$2.00$0.403
$510.00Oct 16$133.70$137.80$135.75$101.70 06/26$100.05–$135.75$133.701
$230.00Jul 17$0.00$2.15$1.08--$1.08–$1.23--13
$230.00Oct 16$0.00$2.35$1.18--$0.23–$1.23--7
$230.00Nov 20$0.00$3.00$1.50$2.95 06/03$0.50–$1.50$1.506
$230.00Jan 15$0.40$3.60$2.00--$0.57–$2.00$0.401
$520.00Aug 21$143.70$147.80$145.75$108.10 06/26$106.65–$145.75$143.70--
$520.00Oct 16$143.70$147.80$145.75$110.70 06/26$108.80–$145.75$143.70--
$520.00Jan 15$144.70$148.20$146.45$116.10 06/18$113.35–$146.45$144.702
$220.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--7
$220.00Oct 16$0.00$2.25$1.13--$1.13–$1.13—--8

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 243
Total Puts 77
Put/Call Ratio 0.32
Net Difference 166

Prior's Put/Call Breakdown

Total Calls 69
Total Puts 50
Put/Call Ratio 0.72
Net Difference 19

Prior 7-Day Put/Call Summary

Total Calls 413
Total Puts 560
Average Put/Call Ratio 1.36
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All