Tour v334
RL
RALPH LAUREN CORP A
$368.97 -1.47%
(7/14 15:11) ◀
|
Tuesday, July 14, 2026 (6:10pm)
January 2026
|
▶ (7/15 15:07)
◀ 7/14 18:10 ▶

Option Volume

Detail
ℹ
Current (07/14) 497
Calls: 90 (18%)
Puts: 407 (82%)
Prior (07/13) 320
Calls: 243 (76%)
Puts: 77 (24%)
Current vs Prior +55.31%
Calls: -62.96% (Calls)
Puts: +428.57% (Puts)
Prior 7-Day Total 1,113
Calls: 600 (54%)
Puts: 513 (46%)
Prior 7-Day Average 159
Calls: 85 (54%)
Puts: 73 (46%)
Current vs Prior 7-Day Avg +212.58%
Calls: +5.00%
Puts: +455.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $671.9K
Calls: $41.8K (6%)
Puts: $630.1K (94%)
Prior (07/13) $353.5K
Calls: $229.3K (65%)
Puts: $124.2K (35%)
Current vs Prior +90.04%
Calls: -81.77%
Puts: +407.25%
Prior 7-Day Total $1.56M
Calls: $919.1K (59%)
Puts: $639.7K (41%)
Prior 7-Day Average $222.7K
Calls: $131.3K (59%)
Puts: $91.4K (41%)
Current vs Prior 7-Day Avg +201.72%
Calls: -68.16%
Puts: +589.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 4.52
Prior (07/13) 0.32
Current vs Prior +1327.14%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +314.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 1,948
Calls: 730 (37%)
Puts: 1,218 (63%)
Prior (07/13) 6,410
Calls: 2,429 (38%)
Puts: 3,981 (62%)
Current vs Prior -69.61%
Prior 7-Day Total 44,799
Calls: 16,870 (38%)
Puts: 27,929 (62%)
Prior 7-Day Average 6,399
Calls: 2,410 (38%)
Puts: 3,989 (62%)
Current vs Prior 7-Day Avg -69.56%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.70% | 12.36%4.70% | 12.36%
Prior 5.21% | 12.66%5.21% | 12.66%
Current vs Prior -9.69% | -2.36%-9.69% | -2.36%
Prior 7-Day Avg 5.80% | 12.81%5.64% | 12.77%
Current vs 7-Day Avg -18.88% | -3.51%-16.59% | -3.19%
Prior 7-Day Eod 5.21% | 12.66%5.21% | 12.66%
Current vs 7-Day Eod -9.69% | -2.36%-9.69% | -2.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.34% | 13.80%
Calls: 20.51% | 13.38%
Puts: 18.18% | 14.21%
Prior 30.12% | 14.46%
Calls: 28.29% | 12.97%
Puts: 31.95% | 15.95%
Current vs Prior -35.79% | -4.56%
Prior 7-Day Avg 19.77% | 12.92%
Calls: 18.13% | 12.88%
Puts: 21.41% | 12.95%
Current vs 7-Day Avg -2.18% | +6.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($630.1K) vs calls ($41.8K). Elevated premium activity with dollar volume up 90% vs prior. Dollar volume significantly above 7-day average (202% higher). Above-average activity with volume up 55% vs prior.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 7.7%, best 7.1%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2144.7048.00$46.357.1%10.762
$400.00Aug 2137.0040.20$38.608.3%10.694

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. 8 found (avg delta 0.69, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1718.6021.50$20.0514.5%10.9015
$370.00Aug 2119.5022.40$20.9513.8%60.531
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1720.0023.00$21.5014.0%10.85--
$410.00Aug 2144.7048.00$46.357.1%10.762
$380.00Jul 1711.2014.30$12.7524.3%30.7569
$400.00Aug 2137.0040.20$38.608.3%10.694
$380.00Aug 2123.6027.30$25.4514.5%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 486, top 275)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 171.003.70$2.35114.9%280.26204
$370.00Jul 173.307.00$5.1571.8%250.4947
$420.00Jul 170.001.00$0.50200.0%100.04147
$400.00Jul 170.001.10$0.55200.0%70.07252
$370.00Aug 2119.5022.40$20.9513.8%60.531
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2118.0021.50$19.7517.7%2750.487
$370.00Jul 174.307.20$5.7550.4%1000.52608
$300.00Jul 170.000.05$0.03166.7%110.00--
$360.00Jul 170.303.90$2.10171.4%50.2517
$380.00Jul 1711.2014.30$12.7524.3%30.7569

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 28.8%, max 97.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Jul 17Aug 2183.3%42.3%97.0%12153
$400.00Jul 17Aug 2158.4%42.7%36.8%8252
$370.00Jul 17Aug 2141.7%41.3%0.9%3148
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 17Aug 2185.4%50.3%69.8%12--
$350.00Jul 17Aug 2148.8%42.5%14.8%314
$380.00Jul 17Aug 2147.2%43.3%9.0%469
$360.00Jul 17Aug 2142.7%42.1%1.3%617
$370.00Jul 17Aug 2141.7%41.3%0.9%375615

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 61.50, avg 8.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$390.00Jul 17$0.87$9.13$0.8710.49$380.87
$390.00$400.00Jul 17$0.93$9.07$0.939.75$390.93
$400.00$420.00Aug 21$4.30$15.70$4.303.65$404.30
$370.00$380.00Jul 17$2.80$7.20$2.802.57$372.80
$370.00$400.00Aug 21$11.60$18.40$11.601.59$381.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$300.00Jul 17$0.80$49.20$0.8061.50$349.20
$360.00$350.00Jul 17$1.27$8.73$1.276.87$358.73
$350.00$300.00Aug 21$8.80$41.20$8.804.68$341.20
$370.00$360.00Jul 17$3.65$6.35$3.651.74$366.35
$360.00$350.00Aug 21$3.95$6.05$3.951.53$356.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 7.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$370.00Jul 17$14.90$14.90$5.102.92$364.90
$370.00$400.00Aug 21$11.60$11.60$18.400.63$381.60
$370.00$380.00Jul 17$2.80$2.80$7.200.39$372.80
$400.00$420.00Aug 21$4.30$4.30$15.700.27$404.30
$380.00$390.00Jul 17$0.87$0.87$9.130.10$380.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$380.00Jul 17$8.75$8.75$1.257.00$381.25
$410.00$400.00Aug 21$7.75$7.75$2.253.44$402.25
$380.00$370.00Jul 17$7.00$7.00$3.002.33$373.00
$400.00$380.00Aug 21$13.15$13.15$6.851.92$386.85
$380.00$370.00Aug 21$5.70$5.70$4.301.33$374.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $10.24, cheapest $2.47)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Jul 17Aug 21$4.5583.3%42.3%
$400.00Jul 17Aug 21$8.8058.4%42.7%
$370.00Jul 17Aug 21$15.8041.7%41.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Aug 21$2.4785.4%50.3%
$350.00Jul 17Aug 21$10.4748.8%42.5%
$380.00Jul 17Aug 21$12.7047.2%43.3%
$360.00Jul 17Aug 21$13.1542.7%42.1%
$370.00Jul 17Aug 21$14.0041.7%41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.95% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Jul 17$5.15$5.75$10.90$359.10$380.902.95%
$380.00Jul 17$2.35$12.75$15.10$364.90$395.104.09%
$350.00Jul 17$20.05$0.83$20.88$329.12$370.885.66%
$390.00Jul 17$1.48$21.50$22.98$367.02$412.986.23%
$370.00Aug 21$20.95$19.75$40.70$329.30$410.7011.03%
$400.00Aug 21$9.35$38.60$47.95$352.05$447.9513.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.37% of stock, avg 3.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$350.00Jul 17$0.55$0.83$1.38$348.62$401.38
$390.00$350.00Jul 17$1.48$0.83$2.31$347.69$392.31
$400.00$360.00Jul 17$0.55$2.10$2.65$357.35$402.65
$380.00$350.00Jul 17$2.35$0.83$3.18$346.82$383.18
$390.00$360.00Jul 17$1.48$2.10$3.58$356.42$393.58
$380.00$360.00Jul 17$2.35$2.10$4.45$355.55$384.45
$370.00$350.00Jul 17$5.15$0.83$5.98$344.02$375.98
$370.00$360.00Jul 17$5.15$2.10$7.25$352.75$377.25
$420.00$300.00Aug 21$5.05$2.50$7.55$292.45$427.55
$400.00$300.00Aug 21$9.35$2.50$11.85$288.15$411.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.83, avg credit $7.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380390/400Jul 17$7.93$2.073.83$372.07$397.93
350/360370/400Aug 21$15.55$14.451.08$344.45$385.55
370/380400/420Aug 21$10.00$10.001.00$370.00$410.00
360/370390/400Jul 17$4.58$5.420.85$365.42$394.58
360/370380/390Jul 17$4.52$5.480.82$365.48$384.52
360/370400/420Aug 21$8.80$11.200.79$361.20$408.80
350/360400/420Aug 21$8.25$11.750.70$351.75$408.25
350/360370/380Jul 17$4.07$5.930.69$355.93$374.07
300/350370/400Aug 21$20.40$29.600.69$329.60$390.40
300/350400/420Aug 21$13.10$36.900.36$336.90$413.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 17.18, cheapest $0.55)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Jul 17$1.93$8.074.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Aug 21$0.55$9.4517.18
$360.00$370.00$380.00Aug 21$1.20$8.807.33
$370.00$380.00$390.00Jul 17$1.75$8.254.71
$350.00$360.00$370.00Jul 17$2.38$7.623.20
$360.00$370.00$380.00Jul 17$3.35$6.651.99

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.45, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$420.001:2Jul 17-$0.45$19.55
$400.00$420.001:2Aug 21-$0.75$19.25
$380.00$390.001:2Jul 17-$0.61$9.39
$370.00$400.001:2Aug 21$2.25$27.75
$350.00$370.001:2Jul 17$9.75$10.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Aug 21-$12.30$7.70
$390.00$380.001:2Jul 17-$4.00$6.00
$360.00$350.001:2Aug 21-$7.35$2.65
$350.00$300.001:2Jul 17$0.77$49.23
$350.00$300.001:2Aug 21$6.30$43.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.28%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Aug 21$19.500.530.3%5.28%5.56%61
$400.00Aug 21$7.400.318.4%2.01%10.42%1--
$370.00Jul 17$3.300.490.3%0.89%1.17%2547
$420.00Aug 21$3.100.1913.8%0.84%14.67%26
$380.00Jul 17$1.000.263.0%0.27%3.26%28204
$390.00Jul 17$0.150.155.7%0.04%5.74%358

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. 176 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 $370.00 08-21 call last traded $49.40 on 06/23 (now $19.50/$22.40) — try a limit near $20.95. Also watch the $350.00 07-17 call last traded $40.27 on 07/10 (now $18.60/$21.50) — try a limit near $20.05; the $370.00 07-17 call last traded $17.50 on 07/08 (now $3.30/$7.00) — try a limit near $5.15. Most tradeable put: the $410.00 08-21 put last traded $29.30 on 07/07 (now $44.70/$48.00) — try a limit near $44.70.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$3.30$7.00$5.15$17.50 07/08$5.15–$46.00$5.1547
$370.00Aug 21$19.50$22.40$20.95$49.40 06/23$20.95–$54.70$20.951
$370.00Oct 16$26.80$29.80$28.30$19.00 05/18$28.30–$62.75$26.80--
$370.00Nov 20$33.00$36.40$34.70$68.60 06/24$34.70–$68.35$34.70--
$370.00Jan 15$38.50$41.80$40.15$59.40 07/10$40.15–$74.15$40.15--
$360.00Jul 17$10.00$13.20$11.60$57.10 06/17$11.60–$55.30$11.60--
$360.00Oct 16$32.00$35.00$33.50$43.03 07/08$33.50–$69.50$33.50--
$360.00Nov 20$38.00$41.50$39.75$40.00 06/03$39.75–$74.95$39.75--
$360.00Jan 15$43.50$46.70$45.10$66.10 07/10$45.10–$80.15$45.10--
$380.00Jul 17$1.00$3.70$2.35$12.79 07/08$2.35–$37.80$2.35204
$380.00Oct 16$22.00$25.50$23.75$39.00 07/06$23.75–$56.05$23.75--
$380.00Nov 20$28.50$31.80$30.15$54.35 06/29$30.15–$61.75$30.15--
$380.00Jan 15$34.50$37.20$35.85$53.80 07/10$35.85–$67.35$35.85--
$350.00Jul 17$18.60$21.50$20.05$40.27 07/10$20.05–$64.85$20.0515
$350.00Oct 16$37.50$41.20$39.35$28.16 05/13$39.35–$77.30$37.50--
$350.00Nov 20$44.00$47.00$45.50$59.34 07/08$45.50–$82.50$45.50--
$350.00Jan 15$49.00$52.40$50.70$73.00 07/10$50.70–$86.95$50.70--
$390.00Jul 17$0.15$2.80$1.48$5.50 07/08$1.48–$30.35$1.4858
$390.00Aug 21$10.50$14.30$12.40$21.00 07/10$12.40–$40.80$12.40--
$390.00Oct 16$17.70$21.40$19.55$28.50 07/08$19.55–$49.70$19.55--
$390.00Nov 20$24.00$27.70$25.85$55.68 06/24$25.85–$55.70$25.85--
$390.00Jan 15$30.40$32.40$31.40$65.00 06/15$31.40–$61.55$31.40--
$340.00Jul 17$27.90$31.40$29.65$49.93 07/10$29.65–$74.50$29.65--
$340.00Oct 16$44.00$47.70$45.85$87.40 06/22$45.85–$85.10$45.85--
$340.00Nov 20$50.00$53.10$51.55$59.44 05/21$51.55–$89.95$51.55--
$340.00Jan 15$55.00$58.10$56.55$64.30 05/21$56.55–$94.40$56.55--
$400.00Jul 17$0.00$1.10$0.55$6.25 07/10$0.55–$23.05$0.55252
$400.00Aug 21$7.40$11.30$9.35$22.00 07/10$9.35–$34.50$9.35--
$400.00Oct 16$14.30$17.80$16.05$44.30 06/22$16.05–$43.75$16.05--
$400.00Nov 20$20.00$24.00$22.00$37.37 07/10$22.00–$50.30$22.00--
$400.00Jan 15$26.60$28.50$27.55$42.45 07/07$27.55–$55.95$27.55--
$330.00Jul 17$37.70$41.00$39.35$59.34 07/08$39.35–$84.35$39.35--
$330.00Oct 16$51.00$54.00$52.50$75.10 05/26$52.50–$93.45$52.50--
$330.00Jan 15$61.00$64.50$62.75$85.50 06/09$62.75–$101.80$62.75--
$410.00Jul 17$0.00$2.45$1.23$3.00 07/10$0.75–$17.50$1.23--
$410.00Aug 21$5.00$8.90$6.95$17.30 07/10$6.95–$28.85$6.95--
$410.00Oct 16$11.20$15.10$13.15$27.10 07/06$13.15–$38.40$13.15--
$410.00Nov 20$17.00$20.80$18.90$38.50 06/23$18.90–$44.70$18.90--
$410.00Jan 15$22.40$25.60$24.00$32.79 07/08$24.00–$50.75$24.00--
$320.00Jul 17$47.60$51.30$49.45$48.00 06/05$49.45–$95.00$48.00--
$320.00Oct 16$58.50$61.50$60.00$93.17 06/12$60.00–$101.75$60.00--
$320.00Nov 20$63.50$66.30$64.90$40.00 05/19$64.90–$105.60$63.50--
$320.00Jan 15$68.00$71.10$69.55$90.94 06/09$69.55–$109.65$69.55--
$420.00Jul 17$0.00$1.00$0.50$1.50 07/10$0.50–$12.80$0.50147
$420.00Aug 21$3.10$7.00$5.05$12.44 07/10$5.05–$23.95$5.056
$420.00Oct 16$9.00$12.30$10.65$16.55 07/08$10.65–$33.50$10.65--
$420.00Nov 20$14.00$17.30$15.65$28.47 07/10$15.65–$39.90$15.65--
$420.00Jan 15$19.30$21.90$20.60$34.42 07/10$20.60–$45.95$20.60--
$310.00Jul 17$57.60$61.20$59.40$103.80 06/16$59.40–$104.70$59.40--
$310.00Jan 15$75.00$78.00$76.50$92.00 07/08$76.50–$117.45$76.50--
$430.00Jul 17$0.00$2.20$1.10$1.45 07/10$0.60–$8.75$1.10--
$430.00Aug 21$1.80$5.70$3.75$8.60 07/10$3.75–$19.55$3.75--
$430.00Oct 16$6.40$10.20$8.30$17.93 07/06$8.30–$29.45$8.30--
$430.00Nov 20$11.60$15.20$13.40$31.50 06/23$13.40–$35.20$13.40--
$430.00Jan 15$16.70$19.90$18.30$42.85 06/22$18.30–$41.30$18.30--
$300.00Nov 20$78.50$81.60$80.05$113.00 06/30$80.05–$122.70$80.05--
$300.00Jan 15$82.50$85.70$84.10$99.90 07/08$84.10–$126.05$84.10--
$440.00Jul 17$0.00$2.15$1.08$0.20 07/09$0.50–$5.70$0.20--
$440.00Aug 21$1.05$4.30$2.68$6.45 07/09$2.68–$15.85$2.68--
$440.00Oct 16$4.60$8.60$6.60$15.70 07/06$6.60–$25.45$6.60--
$440.00Nov 20$9.20$13.20$11.20$7.84 05/20$11.20–$31.15$9.20--
$440.00Jan 15$14.40$17.50$15.95$37.60 06/18$15.95–$37.35$15.95--
$290.00Jul 17$77.60$81.20$79.40$125.15 06/17$79.40–$124.55$79.40--
$290.00Nov 20$86.80$90.10$88.45$102.43 05/21$88.45–$131.35$88.45--
$290.00Jan 15$90.20$93.30$91.75$95.00 06/01$91.75–$134.30$91.75--
$450.00Jul 17$0.00$0.50$0.25$1.30 07/02$0.25–$3.28$0.25--
$450.00Aug 21$0.50$3.60$2.05$7.25 07/02$2.05–$12.65$2.05--
$450.00Oct 16$3.10$7.20$5.15$12.70 07/06$5.15–$21.75$5.15--
$450.00Nov 20$7.60$11.40$9.50$18.37 07/10$9.50–$27.45$9.50--
$450.00Jan 15$12.10$15.30$13.70$19.03 05/22$13.70–$33.40$13.70--
$280.00Jul 17$87.60$91.20$89.40$56.73 05/15$89.40–$134.55$87.60--
$280.00Jan 15$98.50$101.40$99.95$98.30 05/29$99.95–$143.15$98.50--
$460.00Jul 17$0.00$1.20$0.60$0.05 07/02$0.25–$2.68$0.05--
$460.00Aug 21$0.00$3.60$1.80$4.20 07/06$1.80–$10.05$1.80--
$460.00Oct 16$1.90$6.20$4.05$6.43 07/08$4.05–$18.45$4.05--
$460.00Jan 15$9.80$13.50$11.65$28.45 06/22$11.65–$29.85$11.65--
$470.00Jul 17$0.00$0.20$0.10$0.20 07/10$0.10–$1.88$0.10--
$470.00Aug 21$0.05$3.10$1.58$2.60 07/10$1.58–$7.90$1.58--
$470.00Oct 16$1.60$5.30$3.45$6.20 07/08$3.45–$15.90$3.45--
$470.00Nov 20$4.50$8.40$6.45$4.48 05/20$6.45–$20.95$4.50--
$480.00Jul 17$0.00$2.15$1.08$1.07 06/26$0.05–$1.48$1.07--
$480.00Aug 21$0.00$2.95$1.48$2.40 07/10$1.48–$6.40$1.48--
$480.00Oct 16$0.90$4.10$2.50$7.20 07/07$2.50–$13.15$2.50--
$480.00Jan 15$6.20$10.30$8.25$23.20 06/24$8.25–$23.80$8.25--
$490.00Oct 16$0.65$3.70$2.18$7.10 06/30$2.18–$10.65$2.18--
$490.00Nov 20$2.55$6.00$4.28$16.28 06/26$4.28–$15.50$4.28--
$500.00Aug 21$0.00$2.70$1.35$1.75 07/01$1.35–$3.73$1.35--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$4.30$7.20$5.75$0.75 07/10$0.95–$5.75$4.30608
$370.00Aug 21$18.00$21.50$19.75$12.38 07/10$8.50–$19.75$18.007
$370.00Oct 16$24.50$28.00$26.25$21.90 07/08$14.05–$26.25$24.50--
$370.00Jan 15$34.00$37.00$35.50$22.62 06/29$22.60–$35.50$34.00--
$360.00Jul 17$0.30$3.90$2.10$1.42 06/24$1.08–$2.98$1.4217
$360.00Aug 21$13.50$17.00$15.25$6.36 06/26$6.30–$15.25$13.50--
$360.00Jan 15$28.90$32.10$30.50$18.62 06/26$19.30–$30.50$28.90--
$380.00Jul 17$11.20$14.30$12.75$2.44 07/10$1.95–$12.75$11.2069
$380.00Aug 21$23.60$27.30$25.45$17.00 07/10$11.10–$25.45$23.60--
$380.00Oct 16$30.00$33.40$31.70$26.40 07/08$17.50–$31.70$30.00--
$380.00Nov 20$35.00$38.50$36.75$30.60 07/08$22.40–$36.75$35.00--
$380.00Jan 15$39.20$42.10$40.65$26.67 06/29$26.40–$40.65$39.20--
$350.00Jul 17$0.35$1.30$0.83$0.45 07/09$0.23–$2.30$0.45--
$350.00Aug 21$9.50$13.10$11.30$8.02 07/09$4.50–$11.30$9.5014
$350.00Nov 20$20.50$23.90$22.20$18.60 07/08$13.65–$22.20$20.50--
$350.00Jan 15$24.40$27.70$26.05$17.69 06/25$16.30–$26.05$24.40--
$390.00Jul 17$20.00$23.00$21.50$5.09 07/10$4.45–$21.50$20.00--
$390.00Aug 21$29.90$33.30$31.60$16.30 07/10$14.30–$31.60$29.90--
$390.00Oct 16$35.50$39.30$37.40$31.50 07/08$21.20–$37.40$35.50--
$390.00Nov 20$40.80$44.20$42.50$31.47 06/12$26.25–$42.50$40.80--
$390.00Jan 15$44.90$47.30$46.10$37.91 06/12$30.45–$46.10$44.90--
$340.00Jul 17$0.00$2.30$1.15$0.35 07/07$0.13–$1.60$0.35--
$340.00Aug 21$6.50$10.50$8.50$4.30 07/10$3.68–$8.50$6.50--
$340.00Oct 16$12.00$15.60$13.80$10.90 07/08$7.10–$13.80$12.00--
$340.00Nov 20$16.50$20.00$18.25$26.59 06/04$10.50–$18.25$18.25--
$340.00Jan 15$20.50$23.60$22.05$16.06 07/10$13.85–$22.05$20.50--
$400.00Jul 17$29.10$32.70$30.90$19.18 07/08$6.80–$30.90$29.10--
$400.00Aug 21$37.00$40.20$38.60$24.60 07/06$18.15–$38.60$37.004
$400.00Oct 16$42.00$45.70$43.85$36.90 07/08$25.25–$43.85$42.00--
$400.00Nov 20$47.00$50.60$48.80$32.90 06/30$30.60–$48.80$47.00--
$400.00Jan 15$50.50$53.90$52.20$35.50 06/26$34.80–$52.20$50.50--
$330.00Jul 17$0.00$2.20$1.10$0.15 07/10$0.25–$1.48$0.15--
$330.00Aug 21$4.00$7.90$5.95$3.50 07/07$2.53–$6.00$4.00--
$330.00Oct 16$9.00$12.50$10.75$6.80 07/02$5.30–$10.75$9.00--
$330.00Nov 20$13.20$16.70$14.95$18.09 06/10$8.50–$15.05$14.95--
$330.00Jan 15$17.00$20.30$18.65$18.92 06/09$11.35–$18.65$18.65--
$410.00Jul 17$39.00$42.60$40.80$22.00 07/10$10.80–$40.80$39.00--
$410.00Aug 21$44.70$48.00$46.35$29.30 07/07$22.85–$46.35$44.702
$410.00Oct 16$49.10$52.90$51.00$41.20 07/08$29.95–$51.00$49.10--
$410.00Nov 20$53.50$57.30$55.40$40.70 06/12$35.25–$55.40$53.50--
$320.00Jul 17$0.05$0.90$0.48$0.10 07/07$0.18–$1.40$0.10--
$320.00Aug 21$2.25$6.50$4.38$2.30 07/01$2.08–$4.38$2.30--
$320.00Oct 16$6.50$10.30$8.40$5.80 07/10$3.90–$8.65$6.50494
$320.00Nov 20$10.20$13.80$12.00$15.30 06/10$6.70–$12.05$12.00--
$320.00Jan 15$13.50$17.30$15.40$10.10 06/29$9.20–$15.40$13.50--
$420.00Jul 17$49.00$52.60$50.80$37.01 07/08$16.15–$50.80$49.00--
$420.00Oct 16$56.50$60.40$58.45$46.40 07/09$35.05–$58.45$56.50--
$310.00Jul 17$0.00$2.15$1.08$1.06 07/06$0.25–$1.33$1.06--
$310.00Oct 16$4.00$7.50$5.75$4.90 07/09$2.85–$6.40$4.903
$310.00Nov 20$7.80$11.60$9.70$6.20 06/22$5.30–$10.10$7.80--
$310.00Jan 15$10.60$14.30$12.45$10.20 07/08$7.50–$12.90$10.60--
$430.00Nov 20$68.00$71.80$69.90$45.30 06/26$46.05–$69.90$68.00--
$300.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$1.20$0.03--
$300.00Aug 21$1.20$3.80$2.50$1.50 07/08$0.75–$2.50$1.50--
$300.00Oct 16$3.20$6.60$4.90$2.90 06/30$2.20–$5.35$3.20--
$300.00Nov 20$5.80$9.40$7.60$6.07 06/23$4.10–$8.20$6.07--
$300.00Jan 15$9.30$11.80$10.55$8.30 07/08$6.20–$10.55$9.30--
$440.00Aug 21$70.30$73.90$72.10$41.20 06/22$40.25–$72.10$70.30--
$440.00Jan 15$79.00$82.20$80.60$62.50 07/01$56.20–$80.60$79.00--
$290.00Jul 17$0.00$2.15$1.08$0.15 06/15$0.18–$1.23$0.15--
$290.00Oct 16$2.00$4.90$3.45$2.80 07/10$1.48–$4.28$2.80--
$290.00Nov 20$4.20$7.60$5.90$5.60 06/12$3.25–$6.45$5.60--
$290.00Jan 15$6.20$9.70$7.95$6.60 07/08$4.80–$8.75$6.60--
$280.00Jul 17$0.00$2.15$1.08$0.30 06/15$0.43–$1.18$0.30--
$280.00Oct 16$1.00$4.00$2.50$1.80 06/25$1.08–$2.98$1.80--
$280.00Nov 20$3.00$5.80$4.40$7.50 05/22$2.30–$5.30$4.40--
$280.00Jan 15$4.90$7.60$6.25$5.10 07/08$3.60–$6.75$5.10--
$270.00Jul 17$0.00$2.15$1.08$1.09 07/06$0.48–$1.15$1.08--
$270.00Oct 16$0.45$3.60$2.03$1.10 07/07$0.80–$2.17$1.10--
$270.00Jan 15$3.50$6.10$4.80$3.90 07/08$2.70–$5.55$3.90--
$470.00Oct 16$99.90$103.60$101.75$75.20 07/06$68.05–$101.75$99.90--
$470.00Nov 20$102.00$105.30$103.65$108.37 05/29$71.80–$103.65$103.65--
$260.00Jul 17$0.00$2.15$1.08$1.07 07/06$1.08–$1.15$1.07--
$260.00Oct 16$0.00$3.30$1.65$2.40 06/10$0.53–$1.70$1.65--
$260.00Nov 20$1.50$3.60$2.55$5.80 06/01$1.40–$2.95$2.55--
$260.00Jan 15$1.80$4.90$3.35$3.10 07/08$1.80–$3.58$3.10--
$480.00Jan 15$112.60$115.70$114.15$80.60 06/26$82.50–$114.15$112.60--
$250.00Jul 17$0.00$2.15$1.08$1.09 07/08$0.48–$1.13$1.08--
$250.00Oct 16$0.00$2.95$1.48$0.95 06/12$0.43–$1.48$0.95--
$250.00Nov 20$0.60$2.95$1.78$3.90 05/22$0.88–$2.38$1.78--
$250.00Jan 15$0.85$4.00$2.42$2.65 07/09$1.23–$2.80$2.42--
$490.00Jul 17$119.00$122.60$120.80$129.90 06/04$76.20–$120.80$120.80--
$240.00Jul 17$0.00$2.15$1.08$1.07 07/08$0.53–$1.13$1.07--
$240.00Oct 16$0.00$2.70$1.35$2.25 06/04$0.30–$1.35$1.35--
$230.00Nov 20$0.00$1.90$0.95$2.95 06/03$0.50–$1.50$0.95--
$510.00Oct 16$138.80$142.90$140.85$101.70 06/26$100.05–$140.85$138.80--
$520.00Aug 21$149.00$152.90$150.95$108.10 06/26$106.65–$150.95$149.00--
$520.00Oct 16$148.80$152.90$150.85$110.70 06/26$108.80–$150.85$148.80--
$520.00Jan 15$150.00$153.10$151.55$116.10 06/18$113.35–$151.55$150.00--

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 90
Total Puts 407
Put/Call Ratio 4.52
Net Difference -317

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 600
Total Puts 513
Average Put/Call Ratio 1.09
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