Tour v346
RL
RALPH LAUREN CORP A
$380.45 -1.97%
$386.32 (+1.54%)🌙
as of 07/17 06:05 PM
(7/17 15:10) ◀
|
Friday, July 17, 2026 (6:05pm)
January 2026
|
▶ (7/20 15:07)
◀ 7/17 18:05 ▶

Option Volume

Detail
ℹ
Current (07/17) 86
Calls: 44 (51%)
Puts: 42 (49%)
Prior (07/16) 79
Calls: 55 (70%)
Puts: 24 (30%)
Current vs Prior +8.86%
Calls: -20.00% (Calls)
Puts: +75.00% (Puts)
Prior 7-Day Total 1,415
Calls: 630 (45%)
Puts: 785 (55%)
Prior 7-Day Average 202
Calls: 90 (45%)
Puts: 112 (55%)
Current vs Prior 7-Day Avg -57.46%
Calls: -51.11%
Puts: -62.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $111.5K
Calls: $73.5K (66%)
Puts: $38.0K (34%)
Prior (07/16) $159.5K
Calls: $144.5K (91%)
Puts: $15.0K (9%)
Current vs Prior -30.09%
Calls: -49.12%
Puts: +153.60%
Prior 7-Day Total $2.12M
Calls: $1.04M (49%)
Puts: $1.08M (51%)
Prior 7-Day Average $303.0K
Calls: $148.2K (49%)
Puts: $154.7K (51%)
Current vs Prior 7-Day Avg -63.20%
Calls: -50.39%
Puts: -75.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.95
Prior (07/16) 0.44
Current vs Prior +118.75%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg -29.15%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17) 6,687
Calls: 2,682 (40%)
Puts: 4,005 (60%)
Prior (07/16) 6,667
Calls: 2,664 (40%)
Puts: 4,003 (60%)
Current vs Prior +0.30%
Prior 7-Day Total 35,170
Calls: 13,478 (38%)
Puts: 21,692 (62%)
Prior 7-Day Average 5,024
Calls: 1,925 (38%)
Puts: 3,098 (62%)
Current vs Prior 7-Day Avg +33.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.78% | 12.06%2.78% | 12.06%
Prior 3.53% | 11.98%3.53% | 11.98%
Current vs Prior +241.78% | +20.77%-21.22% | +0.70%
Prior 7-Day Avg 4.87% | 12.49%4.87% | 12.49%
Current vs 7-Day Avg +147.69% | +15.81%-42.91% | -3.44%
Prior 7-Day Eod 3.53% | 11.98%3.53% | 11.98%
Current vs 7-Day Eod +241.78% | +20.77%-21.22% | +0.70%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 60.97% | 11.46%
Calls: 81.94% | 10.86%
Puts: 40.00% | 12.06%
Prior 38.36% | 12.28%
Calls: 36.11% | 13.00%
Puts: 40.60% | 11.56%
Current vs Prior +58.94% | -6.68%
Prior 7-Day Avg 24.92% | 12.83%
Calls: 24.81% | 12.89%
Puts: 25.03% | 12.77%
Current vs 7-Day Avg +144.71% | -10.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($73.5K). P/C ratio rising 119% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
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 6 of results (avg 6.9%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2163.7066.70$65.204.6%10.90--
$320.00Jul 1759.2062.20$60.704.9%10.9415
$330.00Jul 1749.2052.10$50.655.7%--0.9246
$340.00Jul 1739.2042.10$40.657.1%30.9216
$350.00Jul 1729.2032.10$30.659.5%30.9014
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1728.0030.80$29.409.5%20.966

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.88, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1759.2062.20$60.704.9%10.9415
$370.00Jul 179.2012.10$10.6527.2%30.9272
$330.00Jul 1749.2052.10$50.655.7%--0.9246
$340.00Jul 1739.2042.10$40.657.1%30.9216
$350.00Jul 1729.2032.10$30.659.5%30.9014
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1728.0030.80$29.409.5%20.966
$390.00Jul 177.9010.80$9.3531.0%30.92130
$400.00Jul 1717.8020.80$19.3015.5%--0.87169

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 33, top 3)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1739.2042.10$40.657.1%30.9216
$350.00Jul 1729.2032.10$30.659.5%30.9014
$370.00Jul 179.2012.10$10.6527.2%30.9272
$400.00Aug 2112.0014.40$13.2018.2%30.3916
$440.00Jul 170.002.15$1.08199.1%20.0736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 177.9010.80$9.3531.0%30.92130
$410.00Jul 1728.0030.80$29.409.5%20.966
$380.00Jul 170.002.45$1.23199.2%10.4664
$310.00Aug 210.153.90$2.03184.7%10.07--
$320.00Aug 211.004.70$2.85129.8%10.102

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 2029.3%, max 3423.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Jul 17Aug 211262.9%43.5%2800.4%342
$320.00Jul 17Aug 211305.0%46.9%2680.0%215
$430.00Jul 17Aug 211108.6%43.3%2460.8%157
$420.00Jul 17Aug 21945.5%43.0%2101.1%2143
$400.00Jul 17Aug 21581.7%44.6%1204.0%3265
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 211712.5%48.6%3423.9%1121
$320.00Jul 17Aug 211305.0%46.9%2680.0%139
$340.00Jul 17Aug 211065.9%45.9%2222.6%116
$350.00Jul 17Aug 21850.3%44.5%1810.1%--49
$370.00Jul 17Aug 21256.4%42.7%500.2%1789

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 17.87, avg 7.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$410.00Jul 17$0.85$9.15$0.8510.76$400.85
$440.00$450.00Jul 17$0.95$9.05$0.959.53$440.95
$380.00$390.00Jul 17$0.98$9.02$0.989.20$380.98
$430.00$440.00Aug 21$1.38$8.62$1.386.25$431.38
$420.00$430.00Aug 21$1.75$8.25$1.754.71$421.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$320.00Jul 17$0.53$9.47$0.5317.87$329.47
$320.00$310.00Aug 21$0.82$9.18$0.8211.20$319.18
$380.00$370.00Jul 17$0.98$9.02$0.989.20$379.02
$340.00$320.00Aug 21$3.30$16.70$3.305.06$336.70
$350.00$340.00Aug 21$2.15$7.85$2.153.65$347.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 16.24, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$380.00Jul 17$9.42$9.42$0.5816.24$379.42
$320.00$390.00Aug 21$48.70$48.70$21.302.29$368.70
$390.00$400.00Aug 21$3.30$3.30$6.700.49$393.30
$400.00$420.00Aug 21$6.10$6.10$13.900.44$406.10
$420.00$430.00Aug 21$1.75$1.75$8.250.21$421.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$380.00Jul 17$8.12$8.12$1.884.32$381.88
$370.00$350.00Aug 21$6.55$6.55$13.450.49$363.45
$350.00$340.00Aug 21$2.15$2.15$7.850.27$347.85
$340.00$320.00Aug 21$3.30$3.30$16.700.20$336.70
$380.00$370.00Jul 17$0.98$0.98$9.020.11$379.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $6.93, cheapest $0.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 17Aug 21$2.891262.9%43.5%
$430.00Jul 17Aug 21$4.271108.6%43.3%
$320.00Jul 17Aug 21$4.501305.0%46.9%
$420.00Jul 17Aug 21$6.02945.5%43.0%
$400.00Jul 17Aug 21$12.12581.7%44.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$0.951712.5%48.6%
$320.00Jul 17Aug 21$2.301305.0%46.9%
$340.00Jul 17Aug 21$5.071065.9%45.9%
$350.00Jul 17Aug 21$7.22850.3%44.5%
$370.00Jul 17Aug 21$14.60256.4%42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 0.65% of stock, avg 8.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Jul 17$1.23$1.23$2.46$377.54$382.460.65%
$390.00Jul 17$0.25$9.35$9.60$380.40$399.602.52%
$370.00Jul 17$10.65$0.25$10.90$359.10$380.902.87%
$400.00Jul 17$1.08$19.30$20.38$379.62$420.385.36%
$360.00Jul 17$20.65$1.08$21.73$338.27$381.735.71%
$410.00Jul 17$0.23$29.40$29.63$380.37$439.637.79%
$350.00Jul 17$30.65$1.08$31.73$318.27$381.738.34%
$340.00Jul 17$40.65$1.08$41.73$298.27$381.7310.97%
$330.00Jul 17$50.65$1.08$51.73$278.27$381.7313.60%
$320.00Jul 17$60.70$0.55$61.25$258.75$381.2516.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.13% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$370.00Jul 17$0.25$0.25$0.50$369.50$390.50
$400.00$370.00Jul 17$1.08$0.25$1.33$368.67$401.33
$420.00$370.00Jul 17$1.08$0.25$1.33$368.67$421.33
$390.00$360.00Jul 17$0.25$1.08$1.33$358.67$391.33
$390.00$350.00Jul 17$0.25$1.08$1.33$348.67$391.33
$390.00$340.00Jul 17$0.25$1.08$1.33$338.67$391.33
$430.00$370.00Jul 17$1.08$0.25$1.33$368.67$431.33
$440.00$370.00Jul 17$1.08$0.25$1.33$368.67$441.33
$390.00$380.00Jul 17$0.25$1.23$1.48$378.52$391.48
$400.00$360.00Jul 17$1.08$1.08$2.16$357.84$402.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 9.75, avg credit $5.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390440/450Jul 17$9.07$0.939.75$380.93$449.07
380/390400/410Jul 17$8.97$1.038.71$381.03$408.97
350/370400/420Aug 21$12.65$7.351.72$357.35$412.65
340/350390/400Aug 21$5.45$4.551.20$344.55$395.45
350/370390/400Aug 21$9.85$10.150.97$360.15$399.85
320/340400/420Aug 21$9.40$10.600.89$330.60$409.40
350/370420/430Aug 21$8.30$11.700.71$361.70$428.30
310/320390/400Aug 21$4.12$5.880.70$315.88$394.12
340/350400/420Aug 21$8.25$11.750.70$341.75$408.25
350/370430/440Aug 21$7.93$12.070.66$362.07$437.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.37$9.6326.03
$360.00$370.00$380.00Jul 17$0.58$9.4216.24
$400.00$410.00$420.00Jul 17$1.70$8.304.88
$380.00$390.00$400.00Jul 17$1.81$8.194.52
$370.00$380.00$390.00Jul 17$8.44$1.560.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Jul 17$0.15$9.8565.67
$310.00$320.00$330.00Jul 17$1.06$8.948.43
$360.00$370.00$380.00Jul 17$1.81$8.194.52
$380.00$390.00$400.00Jul 17$1.83$8.174.46
$370.00$380.00$390.00Jul 17$7.14$2.860.40

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-1.00, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$420.001:2Aug 21-$1.00$19.00
$360.00$370.001:2Jul 17-$0.65$9.35
$420.00$430.001:2Jul 17-$1.08$8.92
$430.00$440.001:2Jul 17-$1.08$8.92
$390.00$400.001:2Jul 17-$1.91$8.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$350.001:2Aug 21-$1.75$18.25
$330.00$320.001:2Jul 17-$0.02$9.98
$340.00$330.001:2Jul 17-$1.08$8.92
$350.00$340.001:2Jul 17-$1.08$8.92
$360.00$350.001:2Jul 17-$1.08$8.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.00%, avg 2.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$15.200.462.5%4.00%6.51%111
$400.00Aug 21$12.000.395.1%3.15%8.29%316
$420.00Aug 21$5.600.2510.4%1.47%11.87%25
$430.00Aug 21$4.000.2013.0%1.05%14.08%111
$440.00Aug 21$2.850.1615.7%0.75%16.40%16

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 $280.00 01-15 call last traded $98.30 on 05/29 (now $109.70/$112.50) — try a limit near $109.70. Also watch the $290.00 01-15 call last traded $95.00 on 06/01 (now $101.40/$104.50) — try a limit near $101.40; the $290.00 11-20 call last traded $102.43 on 05/21 (now $98.10/$101.50) — try a limit near $99.80. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $139.00/$142.40) — try a limit near $139.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Jul 17$0.00$2.45$1.23$12.79 07/08$1.23–$37.20$1.23227
$380.00Oct 16$28.50$32.00$30.25$39.00 07/06$23.75–$56.05$30.2511
$380.00Nov 20$35.50$39.20$37.35$54.35 06/29$30.15–$61.75$37.358
$380.00Jan 15$40.80$44.50$42.65$53.80 07/10$35.85–$67.35$42.6525
$380.00Aug 21$19.80$22.80$21.30--$18.40–$25.55$19.809
$390.00Jul 17$0.00$0.50$0.25$5.50 07/08$0.25–$29.15$0.2557
$390.00Aug 21$15.20$17.80$16.50$21.00 07/10$12.40–$40.80$16.5011
$390.00Oct 16$23.70$27.40$25.55$28.50 07/08$19.55–$49.70$25.5524
$390.00Nov 20$30.70$34.50$32.60$55.68 06/24$25.85–$55.70$32.603
$390.00Jan 15$35.90$39.50$37.70$65.00 06/15$31.40–$61.55$37.704
$390.00Sep 18$19.90$23.00$21.45--$21.45–$21.45—$19.901
$370.00Jul 17$9.20$12.10$10.65$17.50 07/08$5.15–$46.00$10.6572
$370.00Aug 21$25.50$28.20$26.85$49.40 06/23$20.95–$54.70$26.854
$370.00Oct 16$34.00$37.30$35.65$19.00 05/18$28.30–$62.75$34.004
$370.00Nov 20$40.90$44.50$42.70$68.60 06/24$34.70–$68.35$42.706
$370.00Jan 15$46.30$49.50$47.90$59.40 07/10$40.15–$74.15$47.9034
$400.00Jul 17$0.00$2.15$1.08$6.25 07/10$0.25–$22.45$1.08249
$400.00Aug 21$12.00$14.40$13.20$22.00 07/10$9.35–$34.50$13.2016
$400.00Oct 16$19.50$23.20$21.35$44.30 06/22$16.05–$43.75$21.359
$400.00Nov 20$26.30$30.00$28.15$37.37 07/10$22.00–$50.30$28.1547
$400.00Jan 15$31.70$35.20$33.45$42.45 07/07$27.55–$55.95$33.4517
$360.00Jul 17$19.20$22.10$20.65$57.10 06/17$11.60–$55.30$20.6519
$360.00Oct 16$39.90$43.40$41.65$43.03 07/08$33.50–$69.50$41.652
$360.00Nov 20$46.40$50.00$48.20$40.00 06/03$39.75–$74.95$46.401
$360.00Jan 15$51.60$55.00$53.30$66.10 07/10$45.10–$80.15$53.3018
$410.00Jul 17$0.00$0.45$0.23$3.00 07/10$0.23–$16.35$0.2375
$410.00Aug 21$7.70$11.10$9.40$17.30 07/10$6.95–$28.85$9.407
$410.00Oct 16$15.60$19.40$17.50$27.10 07/06$13.15–$38.40$17.506
$410.00Nov 20$22.40$26.00$24.20$38.50 06/23$18.90–$44.70$24.209
$410.00Jan 15$27.40$31.10$29.25$32.79 07/08$24.00–$50.75$29.258
$350.00Jul 17$29.20$32.10$30.65$40.27 07/10$20.05–$64.85$30.6514
$350.00Oct 16$46.00$50.00$48.00$28.16 05/13$39.35–$77.30$46.004
$350.00Nov 20$52.40$56.50$54.45$59.34 07/08$45.50–$82.50$54.456
$350.00Jan 15$58.10$61.00$59.55$73.00 07/10$50.70–$86.95$59.551
$420.00Jul 17$0.00$2.15$1.08$1.50 07/10$0.50–$11.25$1.08138
$420.00Aug 21$5.60$8.60$7.10$12.44 07/10$5.05–$23.95$7.105
$420.00Oct 16$12.80$16.20$14.50$16.55 07/08$10.65–$33.50$14.5019
$420.00Nov 20$18.80$22.50$20.65$28.47 07/10$15.65–$39.90$20.6511
$420.00Jan 15$23.80$27.70$25.75$34.42 07/10$20.60–$45.80$25.7513
$340.00Jul 17$39.20$42.10$40.65$49.93 07/10$29.65–$74.50$40.6516
$340.00Oct 16$52.50$56.60$54.55$87.40 06/22$45.85–$85.10$54.551
$340.00Nov 20$59.20$63.00$61.10$59.44 05/21$51.55–$89.95$59.4413
$340.00Jan 15$64.20$67.50$65.85$64.30 05/21$56.55–$94.40$64.30--
$340.00Aug 21$46.40$49.70$48.05--$48.05–$54.60$46.401
$430.00Jul 17$0.00$2.15$1.08$1.45 07/10$0.25–$7.45$1.0846
$430.00Aug 21$4.00$6.70$5.35$8.60 07/10$3.75–$19.55$5.3511
$430.00Oct 16$9.80$13.70$11.75$17.93 07/06$8.30–$29.45$11.7526
$430.00Nov 20$15.90$19.50$17.70$31.50 06/23$13.40–$35.20$17.705
$430.00Jan 15$20.40$24.10$22.25$42.85 06/22$18.30–$41.15$22.2566
$330.00Jul 17$49.20$52.10$50.65$59.34 07/08$39.35–$84.35$50.6546
$330.00Oct 16$60.60$63.80$62.20$75.10 05/26$52.50–$93.45$62.2012
$330.00Jan 15$70.80$74.40$72.60$85.50 06/09$62.75–$101.80$72.60112
$440.00Jul 17$0.00$2.15$1.08$0.20 07/09$0.50–$4.80$0.2036
$440.00Aug 21$2.85$5.10$3.97$6.45 07/09$2.68–$15.85$3.976
$440.00Oct 16$7.40$11.10$9.25$15.70 07/06$6.60–$25.45$9.2523
$440.00Nov 20$13.20$16.70$14.95$7.84 05/20$11.20–$31.15$13.202
$440.00Jan 15$17.60$21.30$19.45$37.60 06/18$15.95–$37.05$19.454
$320.00Jul 17$59.20$62.20$60.70$48.00 06/05$49.45–$95.00$59.2015
$320.00Oct 16$67.70$72.00$69.85$93.17 06/12$60.00–$101.75$69.852
$320.00Nov 20$73.50$77.00$75.25$40.00 05/19$64.90–$105.60$73.5010
$320.00Jan 15$77.90$81.40$79.65$90.94 06/09$69.55–$109.65$79.657
$450.00Jul 17$0.00$0.25$0.13$1.30 07/02$0.13–$2.90$0.1318
$450.00Aug 21$2.05$4.60$3.33$7.25 07/02$2.05–$12.65$3.335
$450.00Oct 16$5.70$9.50$7.60$12.70 07/06$5.15–$21.75$7.60346
$450.00Nov 20$10.80$14.40$12.60$18.37 07/10$9.50–$27.45$12.605
$450.00Jan 15$14.80$18.90$16.85$19.03 05/22$13.70–$33.40$16.851
$310.00Jul 17$69.20$72.60$70.90$103.80 06/16$59.40–$104.70$70.902
$310.00Jan 15$85.40$88.50$86.95$92.00 07/08$76.50–$117.45$86.9532
$310.00Nov 20$81.50$85.00$83.25--$83.25–$89.45$81.501
$460.00Jul 17$0.00$2.15$1.08$0.05 07/02$0.20–$2.68$0.0517
$460.00Aug 21$0.70$4.40$2.55$4.20 07/06$1.80–$10.05$2.5577
$460.00Oct 16$4.00$8.00$6.00$6.43 07/08$4.05–$18.45$6.0046
$460.00Jan 15$12.60$16.50$14.55$28.45 06/22$11.65–$29.65$14.5511
$460.00Nov 20$8.70$12.50$10.60--$10.60–$11.90$8.703
$300.00Nov 20$89.50$93.00$91.25$113.00 06/30$80.05–$122.70$91.252
$300.00Jan 15$93.10$96.50$94.80$99.90 07/08$84.10–$126.05$94.8011
$300.00Jul 17$79.20$82.60$80.90--$80.90–$88.25$79.205
$300.00Oct 16$84.70$89.00$86.85--$86.85–$94.15$84.702
$470.00Jul 17$0.00$2.15$1.08$0.20 07/10$0.10–$1.88$0.209
$470.00Aug 21$0.55$3.50$2.03$2.60 07/10$1.58–$7.90$2.034
$470.00Oct 16$2.75$7.00$4.88$6.20 07/08$3.45–$15.90$4.8842
$470.00Nov 20$7.30$11.00$9.15$4.48 05/20$6.45–$20.95$7.301
$470.00Jan 15$10.80$14.60$12.70--$12.70–$14.35$10.801
$290.00Jul 17$88.50$92.60$90.55$125.15 06/17$79.40–$124.55$90.55--
$290.00Nov 20$98.10$101.50$99.80$102.43 05/21$88.45–$131.35$99.803
$290.00Jan 15$101.40$104.50$102.95$95.00 06/01$91.75–$134.30$101.407
$290.00Oct 16$94.00$98.00$96.00--$96.00–$103.15$94.004
$480.00Jul 17$0.00$2.15$1.08$1.07 06/26$0.05–$1.48$1.074
$480.00Aug 21$0.00$3.30$1.65$2.40 07/10$1.48–$6.40$1.654
$480.00Oct 16$2.65$6.00$4.33$7.20 07/07$2.50–$13.15$4.3353
$480.00Jan 15$9.10$12.90$11.00$23.20 06/24$8.25–$23.35$11.004
$480.00Nov 20$5.60$9.50$7.55--$7.55–$8.80$5.601
$280.00Jul 17$99.20$102.60$100.90$56.73 05/15$89.40–$134.55$99.201
$280.00Jan 15$109.70$112.50$111.10$98.30 05/29$99.95–$143.15$109.708
$490.00Oct 16$1.00$4.80$2.90$7.10 06/30$2.18–$10.65$2.9010
$490.00Nov 20$4.40$8.40$6.40$16.28 06/26$4.28–$15.50$6.406
$490.00Jul 17$0.00$2.15$1.08--$1.08–$1.08--51
$270.00Jul 17$108.50$112.60$110.55--$110.55–$110.55—$108.508
$270.00Jan 15$118.30$121.00$119.65--$119.65–$119.65—$118.301
$500.00Aug 21$0.00$2.80$1.40$1.75 07/01$1.18–$3.73$1.401
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Jul 17$0.00$2.45$1.23$2.44 07/10$1.23–$12.75$1.2364
$380.00Aug 21$17.50$20.90$19.20$17.00 07/10$11.10–$25.45$17.506
$380.00Oct 16$24.80$28.60$26.70$26.40 07/08$17.50–$31.70$26.408
$380.00Nov 20$30.20$34.40$32.30$30.60 07/08$22.40–$36.75$30.603
$380.00Jan 15$34.10$38.00$36.05$26.67 06/29$26.40–$40.65$34.101
$380.00Sep 18$21.30$25.20$23.25--$23.25–$23.25—$21.301
$390.00Jul 17$7.90$10.80$9.35$5.09 07/10$4.45–$21.50$7.90130
$390.00Aug 21$23.00$26.20$24.60$16.30 07/10$14.30–$31.60$23.004
$390.00Oct 16$30.20$33.80$32.00$31.50 07/08$21.20–$37.40$31.501
$390.00Nov 20$35.50$39.20$37.35$31.47 06/12$26.25–$42.50$35.505
$390.00Jan 15$39.40$43.00$41.20$37.91 06/12$30.45–$46.10$39.403
$370.00Jul 17$0.00$0.50$0.25$0.75 07/10$0.25–$5.75$0.25509
$370.00Aug 21$13.20$16.50$14.85$12.38 07/10$8.50–$19.75$13.20280
$370.00Oct 16$20.00$24.10$22.05$21.90 07/08$14.05–$26.25$21.9043
$370.00Jan 15$29.60$33.20$31.40$22.62 06/29$22.60–$35.50$29.6054
$400.00Jul 17$17.80$20.80$19.30$19.18 07/08$6.80–$30.90$19.18169
$400.00Aug 21$29.20$32.30$30.75$24.60 07/06$18.15–$38.60$29.204
$400.00Oct 16$35.90$39.40$37.65$36.90 07/08$25.25–$43.85$36.9023
$400.00Nov 20$41.40$45.00$43.20$32.90 06/30$30.60–$48.80$41.4013
$400.00Jan 15$44.80$48.50$46.65$35.50 06/26$34.80–$52.20$44.806
$360.00Jul 17$0.00$2.15$1.08$1.42 06/24$0.88–$2.25$1.0817
$360.00Aug 21$9.60$12.70$11.15$6.36 06/26$6.30–$15.25$9.606
$360.00Jan 15$25.20$29.00$27.10$18.62 06/26$19.30–$30.50$25.2051
$360.00Oct 16$16.10$19.90$18.00--$15.80–$20.90$16.104
$410.00Jul 17$28.00$30.80$29.40$22.00 07/10$10.80–$40.80$28.006
$410.00Aug 21$36.10$39.20$37.65$29.30 07/07$22.85–$46.35$36.102
$410.00Oct 16$42.30$45.80$44.05$41.20 07/08$29.95–$51.00$42.3012
$410.00Nov 20$47.40$50.90$49.15$40.70 06/12$35.25–$55.40$47.401
$410.00Jan 15$50.80$54.40$52.60--$48.55–$52.60$50.801
$350.00Jul 17$0.00$2.15$1.08$0.45 07/09$0.23–$1.50$0.4530
$350.00Aug 21$6.90$9.70$8.30$8.02 07/09$4.50–$11.30$8.0219
$350.00Nov 20$17.80$21.50$19.65$18.60 07/08$13.65–$22.20$18.6011
$350.00Jan 15$21.40$25.00$23.20$17.69 06/25$16.30–$26.05$21.403
$350.00Oct 16$12.50$16.40$14.45--$12.75–$14.45$12.5020
$420.00Jul 17$37.90$40.90$39.40$37.01 07/08$16.15–$50.80$37.90--
$420.00Oct 16$48.80$52.70$50.75$46.40 07/09$35.05–$58.45$48.807
$340.00Jul 17$0.00$2.15$1.08$0.35 07/07$0.13–$1.45$0.3510
$340.00Aug 21$4.90$7.40$6.15$4.30 07/10$3.68–$8.50$4.906
$340.00Oct 16$9.50$13.40$11.45$10.90 07/08$7.10–$13.95$10.9013
$340.00Nov 20$14.40$18.00$16.20$26.59 06/04$10.50–$18.25$16.209
$340.00Jan 15$17.60$21.50$19.55$16.06 07/10$13.85–$22.05$17.604
$430.00Nov 20$60.70$64.40$62.55$45.30 06/26$46.05–$69.90$60.703
$330.00Jul 17$0.00$2.15$1.08$0.15 07/10$0.25–$1.48$0.1547
$330.00Aug 21$3.30$5.50$4.40$3.50 07/07$2.53–$6.00$3.507
$330.00Oct 16$7.30$11.00$9.15$6.80 07/02$5.30–$10.75$7.3023
$330.00Nov 20$11.40$15.50$13.45$18.09 06/10$8.50–$15.05$13.4534
$330.00Jan 15$14.90$18.50$16.70$18.92 06/09$11.35–$18.65$16.7047
$440.00Aug 21$60.40$63.50$61.95$41.20 06/22$40.25–$72.10$60.402
$440.00Jan 15$71.50$74.30$72.90$62.50 07/01$56.20–$80.60$71.5014
$320.00Jul 17$0.00$1.10$0.55$0.10 07/07$0.18–$1.40$0.1037
$320.00Aug 21$1.00$4.70$2.85$2.30 07/01$2.08–$4.38$2.302
$320.00Oct 16$5.00$8.00$6.50$5.80 07/10$3.90–$8.65$5.80495
$320.00Nov 20$9.00$13.00$11.00$15.30 06/10$6.70–$12.05$11.00--
$320.00Jan 15$11.80$15.60$13.70$10.10 06/29$9.20–$15.40$11.807
$310.00Jul 17$0.00$2.15$1.08$1.06 07/06$0.25–$1.33$1.06121
$310.00Oct 16$4.20$7.40$5.80$4.90 07/09$2.85–$6.40$4.905
$310.00Nov 20$6.90$10.50$8.70$6.20 06/22$5.30–$10.10$6.903
$310.00Jan 15$9.60$13.40$11.50$10.20 07/08$7.50–$12.90$10.206
$300.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$1.20$0.03504
$300.00Aug 21$0.40$3.50$1.95$1.50 07/08$0.75–$2.50$1.5022
$300.00Oct 16$1.85$6.10$3.97$2.90 06/30$2.20–$5.35$2.903
$300.00Nov 20$5.50$9.00$7.25$6.07 06/23$4.10–$8.20$6.078
$300.00Jan 15$7.20$11.50$9.35$8.30 07/08$6.20–$10.55$8.309
$470.00Oct 16$90.30$93.30$91.80$75.20 07/06$68.05–$101.75$90.301
$470.00Nov 20$92.50$96.50$94.50$108.37 05/29$71.80–$103.65$94.508
$290.00Jul 17$0.00$2.15$1.08$0.15 06/15$0.83–$1.23$0.15282
$290.00Oct 16$0.90$4.40$2.65$2.80 07/10$1.48–$4.28$2.65252
$290.00Nov 20$4.20$7.50$5.85$5.60 06/12$3.25–$6.45$5.603
$290.00Jan 15$6.10$9.00$7.55$6.60 07/08$4.80–$8.75$6.6023
$480.00Jan 15$103.40$106.50$104.95$80.60 06/26$82.50–$114.15$103.401
$280.00Jul 17$0.00$2.15$1.08$0.30 06/15$1.08–$1.18$0.3014
$280.00Oct 16$0.85$3.90$2.38$1.80 06/25$1.08–$2.98$1.8014
$280.00Nov 20$2.50$6.20$4.35$7.50 05/22$2.30–$5.30$4.3519
$280.00Jan 15$4.00$7.80$5.90$5.10 07/08$3.60–$6.75$5.107
$280.00Aug 21$0.00$2.95$1.48--$1.48–$1.60--2
$490.00Jul 17$107.40$111.50$109.45$129.90 06/04$76.20–$120.80$109.45--
$490.00Nov 20$110.20$114.00$112.10--$104.85–$112.10$110.201
$270.00Jul 17$0.00$2.15$1.08$1.09 07/06$1.08–$1.15$1.088
$270.00Oct 16$0.30$3.50$1.90$1.10 07/07$0.80–$2.17$1.105
$270.00Jan 15$2.75$6.40$4.58$3.90 07/08$2.70–$5.55$3.901
$270.00Nov 20$1.55$5.00$3.28--$2.80–$3.28$1.5542
$260.00Jul 17$0.00$2.15$1.08$1.07 07/06$1.08–$1.15$1.07101
$260.00Oct 16$0.00$3.10$1.55$2.40 06/10$0.53–$1.70$1.5517
$260.00Nov 20$1.50$4.40$2.95$5.80 06/01$1.40–$2.95$2.954
$260.00Jan 15$1.70$5.20$3.45$3.10 07/08$1.80–$3.68$3.1011
$510.00Oct 16$127.70$131.80$129.75$101.70 06/26$100.05–$140.85$127.70--
$250.00Jul 17$0.00$2.15$1.08$1.09 07/08$0.48–$1.13$1.0820
$250.00Oct 16$0.00$2.75$1.38$0.95 06/12$0.43–$1.48$0.9528
$250.00Nov 20$0.75$3.80$2.28$3.90 05/22$0.88–$2.38$2.283
$250.00Jan 15$0.85$4.40$2.63$2.65 07/09$1.23–$2.80$2.631
$520.00Aug 21$137.40$141.50$139.45$108.10 06/26$106.65–$150.95$137.40--
$520.00Oct 16$137.50$141.60$139.55$110.70 06/26$108.80–$150.85$137.50--
$520.00Jan 15$139.00$142.40$140.70$116.10 06/18$113.35–$151.55$139.002
$240.00Jul 17$0.00$2.15$1.08$1.07 07/08$0.53–$1.13$1.0730
$240.00Oct 16$0.00$2.55$1.27$2.25 06/04$0.30–$1.35$1.2713
$240.00Nov 20$0.20$3.80$2.00--$1.60–$2.00$0.203
$230.00Nov 20$0.00$3.50$1.75$2.95 06/03$0.50–$1.75$1.756
$230.00Jul 17$0.00$2.15$1.08--$1.08–$1.08--13
$230.00Oct 16$0.00$2.35$1.18--$1.18–$1.23--7
$230.00Jan 15$0.25$3.50$1.88--$1.73–$1.88$0.251

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 44
Total Puts 42
Put/Call Ratio 0.95
Net Difference 2

Prior's Put/Call Breakdown

Total Calls 55
Total Puts 24
Put/Call Ratio 0.44
Net Difference 31

Prior 7-Day Put/Call Summary

Total Calls 630
Total Puts 785
Average Put/Call Ratio 1.35
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