NEW Tour v251
RL
RALPH LAUREN CORP A
$400.17 -0.31%
(6/30 18:03) ◀
|
Wednesday, July 1, 2026 (3:05pm)
January 2026
|
▶ (7/1 18:03)
◀ 7/1 15:06 ▶

Option Volume

Detail
ℹ
Current (07/01 3:05pm) 168
Calls: 53 (32%)
Puts: 115 (68%)
Prior (06/30) 150
Calls: 91 (61%)
Puts: 59 (39%)
Current vs Prior +12.00%
Calls: -41.76% (Calls)
Puts: +94.92% (Puts)
Prior 7-Day Total 1,983
Calls: 677 (34%)
Puts: 1,306 (66%)
Prior 7-Day Average 283
Calls: 96 (34%)
Puts: 186 (66%)
Current vs Prior 7-Day Avg -40.70%
Calls: -45.20%
Puts: -38.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01 3:05pm) $57.6K
Calls: $32.1K (56%)
Puts: $25.5K (44%)
Prior (06/30) $528.1K
Calls: $368.9K (70%)
Puts: $159.2K (30%)
Current vs Prior -89.10%
Calls: -91.31%
Puts: -83.99%
Prior 7-Day Total $2.32M
Calls: $1.48M (64%)
Puts: $846.6K (36%)
Prior 7-Day Average $332.1K
Calls: $211.1K (64%)
Puts: $120.9K (36%)
Current vs Prior 7-Day Avg -82.67%
Calls: -84.81%
Puts: -78.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 3:05pm) 2.17
Prior (06/30) 0.65
Current vs Prior +234.67%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg +16.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01 3:05pm) 6,382
Calls: 2,407 (38%)
Puts: 3,975 (62%)
Prior (06/30) 6,373
Calls: 2,397 (38%)
Puts: 3,976 (62%)
Current vs Prior +0.14%
Prior 7-Day Total 45,136
Calls: 17,578 (39%)
Puts: 27,558 (61%)
Prior 7-Day Average 6,448
Calls: 2,511 (39%)
Puts: 3,936 (61%)
Current vs Prior 7-Day Avg -1.02%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.86% | 13.13%
Prior 7.12% | 13.19%
Current vs Prior -3.69% | -0.44%
Prior 7-Day Avg 7.10% | 12.90%
Current vs 7-Day Avg -3.43% | +1.76%
Prior 7-Day Eod 7.12% | 13.19%
Current vs 7-Day Eod -3.69% | -0.44%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.65% | 10.48%
Calls: 14.72% | 10.74%
Puts: 12.58% | 10.22%
Prior 22.33% | 11.09%
Calls: 25.35% | 11.29%
Puts: 19.31% | 10.89%
Current vs Prior -38.87% | -5.50%
Prior 7-Day Avg 22.33% | 10.03%
Calls: 17.56% | 8.33%
Puts: 27.09% | 11.74%
Current vs 7-Day Avg -38.86% | +4.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 89% vs prior. Extreme bearish P/C ratio of 2.17 - heavy put buying. P/C ratio rising 235% - increased hedging/bearish positioning. Put-heavy open interest (3,975 puts vs 2,407 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 6 of results (avg 5.6%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1760.0062.60$61.304.2%--0.9817
$360.00Jul 1741.3043.30$42.304.7%--0.9321
$330.00Jul 1769.8073.20$71.504.8%--0.9948
$350.00Jul 1750.2053.30$51.756.0%--0.9715
$370.00Jul 1732.1034.10$33.106.0%--0.8750
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. 10 found (avg delta 0.81, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1769.8073.20$71.504.8%--0.9948
$340.00Jul 1760.0062.60$61.304.2%--0.9817
$350.00Jul 1750.2053.30$51.756.0%--0.9715
$360.00Jul 1741.3043.30$42.304.7%--0.9321
$370.00Jul 1732.1034.10$33.106.0%--0.8750
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1721.4024.10$22.7511.9%--0.7579
$410.00Jul 1714.9016.90$15.9012.6%10.6336

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 161, top 80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 176.207.00$6.6012.1%190.3871
$430.00Jul 171.452.15$1.8038.9%130.1451
$440.00Jul 170.651.20$0.9359.1%110.0837
$420.00Jul 173.604.40$4.0020.0%20.26147
$460.00Jul 170.000.35$0.18194.4%20.0218
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 170.000.65$0.33197.0%800.0323
$390.00Jul 175.406.40$5.9016.9%190.33134
$380.00Jul 173.003.50$3.2515.4%110.2148
$410.00Jul 1714.9016.90$15.9012.6%10.6336

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 99.00, avg 16.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$460.00Jul 17$0.17$9.83$0.1757.82$450.17
$440.00$450.00Jul 17$0.58$9.42$0.5816.24$440.58
$430.00$440.00Jul 17$0.87$9.13$0.8710.49$430.87
$420.00$430.00Jul 17$2.20$7.80$2.203.55$422.20
$410.00$420.00Jul 17$2.60$7.40$2.602.85$412.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Jul 17$0.10$9.90$0.1099.00$349.90
$360.00$350.00Jul 17$0.57$9.43$0.5716.54$359.43
$380.00$370.00Jul 17$1.12$8.88$1.127.93$378.88
$370.00$360.00Jul 17$1.23$8.77$1.237.13$368.77
$390.00$380.00Jul 17$2.65$7.35$2.652.77$387.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 21.22, avg 3.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$350.00Jul 17$9.55$9.55$0.4521.22$349.55
$350.00$360.00Jul 17$9.45$9.45$0.5517.18$359.45
$360.00$370.00Jul 17$9.20$9.20$0.8011.50$369.20
$370.00$380.00Jul 17$8.80$8.80$1.207.33$378.80
$380.00$390.00Jul 17$6.90$6.90$3.102.23$386.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$6.85$6.85$3.152.17$413.15
$410.00$400.00Jul 17$5.85$5.85$4.151.41$404.15
$400.00$390.00Jul 17$4.15$4.15$5.850.71$395.85
$390.00$380.00Jul 17$2.65$2.65$7.350.36$387.35
$370.00$360.00Jul 17$1.23$1.23$8.770.14$368.77

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 5.40% of stock, avg 9.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$11.55$10.05$21.60$378.40$421.605.40%
$410.00Jul 17$6.60$15.90$22.50$387.50$432.505.62%
$390.00Jul 17$17.40$5.90$23.30$366.70$413.305.82%
$420.00Jul 17$4.00$22.75$26.75$393.25$446.756.68%
$380.00Jul 17$24.30$3.25$27.55$352.45$407.556.88%
$370.00Jul 17$33.10$2.13$35.23$334.77$405.238.80%
$360.00Jul 17$42.30$0.90$43.20$316.80$403.2010.80%
$350.00Jul 17$51.75$0.33$52.08$297.92$402.0813.01%
$340.00Jul 17$61.30$0.23$61.53$278.47$401.5315.38%
$330.00Jul 17$71.50$0.15$71.65$258.35$401.6517.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.46% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$360.00Jul 17$0.93$0.90$1.83$358.17$441.83
$430.00$360.00Jul 17$1.80$0.90$2.70$357.30$432.70
$440.00$370.00Jul 17$0.93$2.13$3.06$366.94$443.06
$430.00$370.00Jul 17$1.80$2.13$3.93$366.07$433.93
$440.00$380.00Jul 17$0.93$3.25$4.18$375.82$444.18
$420.00$360.00Jul 17$4.00$0.90$4.90$355.10$424.90
$430.00$380.00Jul 17$1.80$3.25$5.05$374.95$435.05
$420.00$370.00Jul 17$4.00$2.13$6.13$363.87$426.13
$440.00$390.00Jul 17$0.93$5.90$6.83$383.17$446.83
$420.00$380.00Jul 17$4.00$3.25$7.25$372.75$427.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 14.87, avg credit $5.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360370/380Jul 17$9.37$0.6314.87$350.63$379.37
340/350360/370Jul 17$9.30$0.7013.29$340.70$369.30
340/350370/380Jul 17$8.90$1.108.09$341.10$378.90
360/370380/390Jul 17$8.13$1.874.35$361.87$388.13
400/410420/430Jul 17$8.05$1.954.13$401.95$428.05
380/390400/410Jul 17$7.60$2.403.17$382.40$407.60
350/360380/390Jul 17$7.47$2.532.95$352.53$387.47
360/370390/400Jul 17$7.08$2.922.42$362.92$397.08
340/350380/390Jul 17$7.00$3.002.33$343.00$387.00
370/380390/400Jul 17$6.97$3.032.30$373.03$396.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 110.11, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Jul 17$0.09$9.91110.11
$340.00$350.00$360.00Jul 17$0.10$9.9099.00
$350.00$360.00$370.00Jul 17$0.25$9.7539.00
$430.00$440.00$450.00Jul 17$0.29$9.7133.48
$360.00$370.00$380.00Jul 17$0.40$9.6024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Jul 17$0.47$9.5320.28
$350.00$360.00$370.00Jul 17$0.66$9.3414.15
$400.00$410.00$420.00Jul 17$1.00$9.009.00
$380.00$390.00$400.00Jul 17$1.50$8.505.67
$370.00$380.00$390.00Jul 17$1.53$8.475.54

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.01, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Jul 17-$0.01$9.99
$460.00$470.001:2Jul 17-$0.02$9.98
$430.00$440.001:2Jul 17-$0.06$9.94
$410.00$420.001:2Jul 17-$1.40$8.60
$400.00$410.001:2Jul 17-$1.65$8.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Jul 17-$0.07$9.93
$350.00$340.001:2Jul 17-$0.13$9.87
$390.00$380.001:2Jul 17-$0.60$9.40
$380.00$370.001:2Jul 17-$1.01$8.99
$400.00$390.001:2Jul 17-$1.75$8.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.55%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Jul 17$6.200.382.5%1.55%4.01%1971
$420.00Jul 17$3.600.265.0%0.90%5.86%2147
$430.00Jul 17$1.450.147.5%0.36%7.82%1351
$440.00Jul 17$0.650.089.9%0.16%10.12%1137

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 503 vol/day, 181 traded recently)

RL averages only 503 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 01-15 call last traded $126.85 on 06/15 (now $112.30/$116.30) — try a limit near $114.30. Also watch the $310.00 01-15 call last traded $116.56 on 06/15 (now $104.10/$108.00) — try a limit near $106.05; the $320.00 01-15 call last traded $90.94 on 06/09 (now $96.10/$100.00) — try a limit near $96.10. Most tradeable put: the $520.00 10-16 put last traded $110.70 on 06/26 (now $116.90/$120.90) — try a limit near $116.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$10.70$14.30$12.50$24.31 06/26$3.80–$23.05$12.50260
$400.00Aug 21$24.60$27.50$26.05$37.03 06/26$23.75–$34.50$26.053
$400.00Oct 16$32.40$36.00$34.20$44.30 06/22$18.15–$43.75$34.209
$400.00Nov 20$38.90$42.80$40.85$50.92 06/25$23.50–$50.30$40.8519
$400.00Jan 15$44.80$48.90$46.85$55.86 06/18$28.75–$55.95$46.8517
$410.00Jul 17$6.00$9.50$7.75$17.37 06/26$2.85–$17.50$7.7571
$410.00Aug 21$19.70$22.40$21.05$30.00 06/26$19.20–$28.85$21.053
$410.00Oct 16$27.60$31.00$29.30$33.00 06/23$15.00–$38.40$29.305
$410.00Nov 20$34.20$38.30$36.25$38.50 06/23$20.10–$44.70$36.259
$410.00Jan 15$40.00$44.10$42.05$52.85 06/22$25.45–$50.75$42.056
$390.00Jul 17$16.90$20.00$18.45$23.40 06/23$5.80–$30.35$18.4557
$390.00Oct 16$37.60$41.90$39.75$49.90 06/15$21.30–$49.70$39.7522
$390.00Nov 20$44.40$47.90$46.15$55.68 06/24$26.85–$55.70$46.153
$390.00Jan 15$50.00$54.00$52.00$65.00 06/15$32.35–$61.55$52.004
$390.00Aug 21$30.00$33.50$31.75--$31.75–$31.75—$30.001
$420.00Jul 17$3.40$6.00$4.70$10.54 06/26$1.53–$12.80$4.70147
$420.00Aug 21$14.80$18.50$16.65$22.30 06/25$15.65–$23.95$16.653
$420.00Oct 16$23.20$27.00$25.10$34.27 06/26$12.20–$33.50$25.1026
$420.00Nov 20$29.90$33.90$31.90$41.37 06/26$17.10–$39.90$31.908
$420.00Jan 15$35.50$39.50$37.50$46.46 06/26$22.45–$45.95$37.5016
$380.00Jul 17$24.10$27.30$25.70$36.50 06/18$8.80–$37.80$25.7057
$380.00Oct 16$43.40$47.50$45.45$52.90 06/25$25.45–$56.05$45.4510
$380.00Nov 20$49.90$53.90$51.90$59.20 06/26$30.85–$61.75$51.906
$380.00Jan 15$55.50$59.00$57.25$40.31 06/05$36.40–$67.35$55.5025
$430.00Jul 17$0.65$3.70$2.18$6.64 06/25$0.73–$8.75$2.1851
$430.00Oct 16$19.30$23.50$21.40$28.50 06/25$9.95–$29.45$21.4030
$430.00Nov 20$25.80$29.90$27.85$31.50 06/23$14.80–$35.20$27.854
$430.00Jan 15$31.20$35.60$33.40$42.85 06/22$19.60–$41.30$33.4066
$370.00Jul 17$32.50$35.70$34.10$40.02 06/23$12.60–$46.00$34.1050
$370.00Aug 21$42.50$46.50$44.50$49.40 06/23$41.40–$54.70$44.501
$370.00Oct 16$49.80$54.00$51.90$19.00 05/18$29.60–$62.75$49.802
$370.00Nov 20$56.00$60.20$58.10$68.60 06/24$35.20–$68.35$58.106
$370.00Jan 15$61.90$64.90$63.40$72.15 06/18$40.75–$74.15$63.4033
$440.00Jul 17$0.00$2.95$1.48$4.00 06/24$0.50–$5.70$1.4837
$440.00Oct 16$16.00$20.00$18.00$24.40 06/25$7.80–$25.45$18.0023
$440.00Nov 20$22.30$26.40$24.35$7.84 05/20$12.25–$31.15$22.302
$440.00Jan 15$27.60$31.80$29.70$37.60 06/18$17.15–$37.35$29.704
$360.00Jul 17$41.30$45.50$43.40$57.10 06/17$17.25–$55.30$43.4021
$360.00Oct 16$56.60$60.50$58.55$37.00 06/03$34.45–$69.50$56.602
$360.00Nov 20$62.40$66.50$64.45$40.00 06/03$40.45–$74.95$62.401
$360.00Jan 15$67.80$71.20$69.50$74.65 06/23$45.30–$80.15$69.5015
$450.00Jul 17$0.05$3.00$1.53$2.40 06/25$0.33–$3.28$1.5319
$450.00Oct 16$12.80$16.70$14.75$19.10 06/25$6.90–$21.75$14.75346
$450.00Nov 20$19.10$23.00$21.05$7.24 05/12$10.65–$27.45$19.104
$450.00Jan 15$24.10$28.10$26.10$19.03 05/22$14.95–$33.40$24.101
$450.00Aug 21$6.90$10.00$8.45--$8.45–$8.45—$6.901
$350.00Jul 17$50.80$55.00$52.90$63.27 06/22$23.00–$64.85$52.9015
$350.00Oct 16$63.90$67.80$65.85$28.16 05/13$39.40–$77.30$63.904
$350.00Nov 20$69.20$73.30$71.25$50.12 05/29$45.25–$82.50$69.204
$460.00Jul 17$0.05$1.75$0.90$1.50 06/24$0.63–$2.68$0.9018
$460.00Aug 21$4.00$7.90$5.95$9.70 06/22$5.70–$10.05$5.9576
$460.00Oct 16$10.20$14.40$12.30$16.70 06/25$5.45–$18.45$12.3045
$460.00Nov 20$15.90$20.30$18.10--$8.85–$24.00$15.903
$460.00Jan 15$21.00$25.00$23.00$28.45 06/22$13.35–$29.85$23.0010
$340.00Jul 17$60.60$64.70$62.65$75.50 06/24$29.35–$74.50$62.6517
$340.00Oct 16$71.60$75.50$73.55$87.40 06/22$45.55–$85.10$73.551
$340.00Nov 20$76.60$80.60$78.60$59.44 05/21$51.20–$89.95$76.6013
$340.00Jan 15$81.30$85.20$83.25$64.30 05/21$56.20–$94.40$81.30--
$470.00Jul 17$0.00$0.60$0.30$0.65 06/23$0.30–$1.88$0.3011
$470.00Aug 21$3.00$6.50$4.75$8.30 06/26$4.22–$7.90$4.75--
$470.00Oct 16$8.30$12.00$10.15$14.10 06/25$4.55–$15.90$10.1543
$470.00Nov 20$13.80$17.40$15.60$4.48 05/20$7.40–$20.95$13.801
$470.00Jan 15$18.20$22.30$20.25--$11.30–$26.70$18.201
$330.00Jul 17$70.30$74.50$72.40$63.50 06/11$36.60–$84.35$70.3048
$330.00Oct 16$79.70$83.40$81.55$75.10 05/26$51.80–$93.45$79.7010
$330.00Jan 15$88.60$92.50$90.55$85.50 06/09$61.90–$101.80$88.60111
$480.00Jul 17$0.00$2.15$1.08$1.07 06/26$0.25–$1.48$1.074
$480.00Oct 16$6.60$10.30$8.45$11.60 06/25$3.55–$13.15$8.4554
$480.00Nov 20$11.00$15.20$13.10--$6.10–$18.15$11.001
$480.00Jan 15$15.60$19.60$17.60$23.20 06/24$9.65–$23.80$17.604
$480.00Aug 21$2.00$4.90$3.45--$3.45–$3.45—$2.001
$320.00Jul 17$80.30$84.30$82.30$48.00 06/05$44.50–$95.00$80.3015
$320.00Oct 16$87.80$91.90$89.85$93.17 06/12$58.40–$101.75$89.852
$320.00Nov 20$92.20$96.10$94.15$40.00 05/19$63.65–$105.60$92.2010
$320.00Jan 15$96.10$100.00$98.05$90.94 06/09$68.15–$109.65$96.107
$490.00Jul 17$0.00$2.15$1.08$0.90 05/01$0.18–$1.35$0.9051
$490.00Oct 16$4.70$8.50$6.60$10.80 06/18$2.88–$10.65$6.6010
$490.00Nov 20$8.80$13.30$11.05$16.28 06/26$5.15–$15.50$11.056
$310.00Jul 17$90.30$94.30$92.30$103.80 06/16$53.05–$104.70$92.302
$310.00Nov 20$100.50$104.00$102.25--$70.30–$113.85$100.501
$310.00Jan 15$104.10$108.00$106.05$116.56 06/15$74.50–$117.45$106.0522
$500.00Jul 17$0.00$2.15$1.08$0.65 05/01$0.13–$1.27$0.655
$500.00Oct 16$4.10$7.50$5.80$8.58 06/24$2.13–$8.65$5.8014
$500.00Nov 20$7.20$11.50$9.35$13.31 06/22$4.03–$13.55$9.3553
$500.00Jan 15$11.60$15.40$13.50$17.73 06/25$7.10–$18.55$13.502
$300.00Jul 17$100.20$104.20$102.20--$62.15–$114.60$100.205
$300.00Oct 16$105.60$109.40$107.50--$72.80–$119.40$105.602
$300.00Nov 20$109.00$112.30$110.65--$77.30–$122.70$109.003
$300.00Jan 15$112.30$116.30$114.30$126.85 06/15$81.20–$126.05$114.3012
$510.00Aug 21$0.05$3.50$1.78$2.00 06/26$1.67–$3.10$1.781
$510.00Oct 16$2.25$6.50$4.38$7.50 06/18$1.70–$7.20$4.384
$510.00Nov 20$5.70$9.90$7.80$1.35 05/20$3.38–$11.65$5.702
$510.00Jan 15$9.40$13.80$11.60--$5.95–$16.45$9.401
$290.00Jul 17$110.20$114.20$112.20$125.15 06/17$71.65–$124.55$112.20--
$290.00Oct 16$114.60$118.50$116.55--$80.40–$128.65$114.604
$290.00Nov 20$117.80$121.50$119.65--$115.80–$119.65$117.803
$290.00Jan 15$120.60$124.50$122.55--$118.85–$122.55$120.607
$520.00Jul 17$0.00$1.60$0.80$0.50 05/01$0.30–$1.15$0.503
$520.00Aug 21$0.00$2.80$1.40$1.70 06/26$1.40–$2.60$1.401
$520.00Oct 16$1.50$5.40$3.45$5.78 06/24$1.55–$6.00$3.455
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$8.20$11.80$10.00$7.30 06/26$6.80–$43.85$8.20207
$400.00Aug 21$20.70$24.00$22.35$21.23 06/23$18.15–$23.50$21.231
$400.00Oct 16$27.10$30.90$29.00$26.20 06/25$25.25–$55.15$27.1027
$400.00Nov 20$32.40$36.00$34.20$35.80 06/12$30.60–$58.80$34.2016
$400.00Jan 15$36.40$40.40$38.40$35.50 06/26$34.80–$63.15$36.407
$410.00Jul 17$13.70$17.10$15.40$10.68 06/26$10.80–$52.60$13.7036
$410.00Aug 21$25.80$29.00$27.40$26.16 06/23$22.85–$29.25$26.161
$410.00Oct 16$32.40$36.00$34.20$30.80 06/25$29.95–$62.20$32.4014
$410.00Nov 20$37.50$41.30$39.40$40.70 06/12$35.25–$66.10$39.401
$410.00Jan 15$41.50$45.40$43.45$69.95 04/29$39.70–$69.60$43.451
$390.00Jul 17$4.30$7.50$5.90$4.28 06/26$4.45–$35.95$4.30134
$390.00Aug 21$16.30$19.30$17.80$17.67 06/23$14.30–$18.75$17.671
$390.00Oct 16$22.30$26.50$24.40$21.80 06/25$21.20–$48.20$22.3010
$390.00Nov 20$27.70$31.50$29.60$31.47 06/12$26.25–$52.65$29.605
$390.00Jan 15$31.50$35.70$33.60$37.91 06/12$30.45–$56.85$33.602
$420.00Jul 17$20.40$23.90$22.15$19.14 06/25$16.15–$61.45$20.4079
$420.00Oct 16$38.10$41.50$39.80$35.80 06/25$35.05–$69.50$38.1016
$380.00Jul 17$2.10$4.90$3.50$2.90 06/26$2.70–$29.25$2.9047
$380.00Aug 21$12.40$15.90$14.15$12.90 06/22$11.10–$14.75$12.901
$380.00Oct 16$18.00$22.30$20.15$19.20 06/25$17.50–$42.55$19.2015
$380.00Nov 20$23.50$27.30$25.40$38.90 05/21$22.40–$46.65$25.402
$380.00Jan 15$27.30$31.30$29.30$28.09 06/25$26.40–$50.80$28.092
$430.00Nov 20$48.50$52.70$50.60$45.30 06/26$46.05–$80.50$48.503
$370.00Jul 17$0.80$2.50$1.65$1.87 06/25$1.65–$22.50$1.65610
$370.00Aug 21$9.50$12.90$11.20$10.10 06/22$8.50–$11.45$10.105
$370.00Oct 16$14.80$18.70$16.75$15.80 06/25$14.05–$36.95$15.8045
$370.00Jan 15$23.50$27.50$25.50$24.08 06/22$22.60–$45.30$24.0854
$440.00Aug 21$45.40$48.50$46.95$41.20 06/22$40.25–$49.65$45.402
$440.00Jan 15$58.70$62.50$60.60$55.50 06/26$56.20–$91.25$58.7015
$360.00Jul 17$0.00$3.10$1.55$1.42 06/24$1.08–$17.00$1.4215
$360.00Aug 21$6.00$10.00$8.00$6.36 06/26$6.30–$8.35$6.364
$360.00Oct 16$11.40$15.50$13.45--$11.50–$31.70$11.401
$360.00Jan 15$20.10$23.90$22.00$18.62 06/26$19.30–$40.10$20.1051
$350.00Jul 17$0.00$2.55$1.27$0.65 06/26$0.58–$12.75$0.6523
$350.00Aug 21$3.80$8.00$5.90$5.00 06/26$4.50–$6.35$5.0012
$350.00Oct 16$8.80$12.90$10.85$37.90 05/11$9.15–$27.15$10.8520
$350.00Nov 20$13.40$17.20$15.30$12.37 06/26$13.65–$31.50$13.405
$350.00Jan 15$16.60$20.50$18.55$17.69 06/25$16.30–$35.35$17.693
$340.00Jul 17$0.00$2.55$1.27$0.77 06/22$0.35–$8.95$0.7713
$340.00Aug 21$2.80$6.40$4.60$3.62 06/26$3.68–$5.25$3.622
$340.00Oct 16$7.30$10.70$9.00$6.80 06/26$7.10–$22.75$7.3013
$340.00Nov 20$11.10$14.50$12.80$26.59 06/04$10.50–$26.90$12.809
$340.00Jan 15$14.10$17.80$15.95$16.90 06/16$13.85–$31.00$15.952
$470.00Nov 20$76.20$80.50$78.35$108.37 05/29$71.80–$113.50$78.358
$330.00Jul 17$0.00$0.80$0.40$1.35 06/26$0.25–$5.65$0.4045
$330.00Aug 21$1.80$4.70$3.25$3.00 06/24$2.90–$3.90$3.001
$330.00Oct 16$5.60$8.50$7.05$7.50 06/17$5.30–$18.75$7.0515
$330.00Nov 20$8.90$12.10$10.50$18.09 06/10$8.50–$22.95$10.5034
$330.00Jan 15$11.60$15.40$13.50$18.92 06/09$11.35–$26.70$13.5046
$480.00Jan 15$86.90$91.20$89.05$80.60 06/26$82.50–$124.15$86.902
$320.00Jul 17$0.00$2.30$1.15$1.30 06/26$0.18–$4.15$1.1541
$320.00Aug 21$0.30$4.30$2.30$2.90 06/23$2.08–$3.33$2.301
$320.00Oct 16$3.00$7.30$5.15$4.20 06/26$3.90–$15.45$4.20493
$320.00Nov 20$6.10$10.20$8.15$15.30 06/10$6.70–$20.05$8.15--
$320.00Jan 15$9.00$13.00$11.00$10.53 06/25$9.20–$23.10$10.537
$490.00Jul 17$86.60$90.60$88.60$129.90 06/04$76.20–$130.60$88.60--
$490.00Nov 20$92.40$96.40$94.40--$86.60–$131.85$92.401
$310.00Jul 17$0.00$2.25$1.13$0.65 06/12$0.28–$3.10$0.65121
$310.00Oct 16$3.10$5.60$4.35$4.65 06/12$2.85–$13.00$4.354
$310.00Nov 20$4.60$8.70$6.65$6.20 06/22$5.30–$16.15$6.203
$310.00Jan 15$7.70$11.00$9.35$9.20 06/25$7.50–$19.80$9.205
$300.00Jul 17$0.00$1.25$0.63$0.25 06/25$0.28–$2.03$0.25506
$300.00Aug 21$0.00$3.10$1.55$1.15 06/24$1.20–$1.83$1.151
$300.00Oct 16$0.85$4.90$2.88$3.77 06/15$2.20–$10.45$2.882
$300.00Nov 20$3.20$7.30$5.25$6.07 06/23$4.10–$13.95$5.258
$300.00Jan 15$5.30$9.50$7.40$7.05 06/18$6.20–$16.60$7.054
$510.00Oct 16$107.50$111.50$109.50$101.70 06/26$100.05–$150.50$107.5063
$290.00Jul 17$0.00$2.20$1.10$0.15 06/15$0.18–$1.60$0.15282
$290.00Oct 16$0.50$4.00$2.25$2.75 06/22$1.48–$8.15$2.25255
$290.00Nov 20$2.15$6.10$4.13$5.60 06/12$3.25–$11.45$4.133
$290.00Jan 15$3.80$8.00$5.90$21.80 05/14$4.85–$14.20$5.9014
$520.00Aug 21$116.60$120.60$118.60$108.10 06/26$106.65–$122.15$116.60--
$520.00Oct 16$116.90$120.90$118.90$110.70 06/26$108.80–$160.60$116.901
$520.00Jan 15$120.00$124.10$122.05$116.10 06/18$113.35–$160.90$120.002
$280.00Jul 17$0.00$2.20$1.10$0.30 06/15$0.43–$1.48$0.3014
$280.00Oct 16$0.00$3.40$1.70$1.80 06/25$1.08–$6.50$1.7014
$280.00Nov 20$1.00$4.90$2.95$7.50 05/22$2.30–$9.25$2.9519
$280.00Jan 15$2.60$6.80$4.70$11.40 06/01$3.60–$11.80$4.706
$270.00Jul 17$0.00$2.15$1.08$0.35 06/09$0.48–$1.33$0.358
$270.00Oct 16$0.00$3.00$1.50$5.30 06/04$0.80–$4.75$1.504
$270.00Nov 20$0.30$4.60$2.45$7.50 05/07$1.60–$7.40$2.4542
$270.00Jan 15$1.80$5.80$3.80$4.09 06/22$3.13–$9.50$3.80--
$540.00Nov 20$136.90$140.90$138.90$179.20 05/21$128.90–$180.60$138.90--
$260.00Jul 17$0.00$2.15$1.08$0.25 06/09$0.38–$1.23$0.25105
$260.00Oct 16$0.00$2.70$1.35$2.40 06/10$0.57–$3.80$1.3517
$260.00Nov 20$1.50$4.00$2.75$5.80 06/01$1.40–$5.75$2.754
$260.00Jan 15$0.70$4.60$2.65$2.48 06/15$1.95–$7.90$2.4811
$250.00Jul 17$0.00$2.15$1.08$0.11 06/22$0.48–$1.23$0.1122
$250.00Oct 16$0.00$2.50$1.25$0.95 06/12$0.43–$2.75$0.9528
$250.00Nov 20$0.05$3.60$1.83$3.90 05/22$0.88–$4.85$1.833
$250.00Jan 15$0.55$4.30$2.42$5.40 05/22$1.55–$6.25$2.42--
$240.00Jul 17$0.00$2.15$1.08$0.11 06/09$0.53–$1.15$0.1132
$240.00Oct 16$0.00$2.35$1.18$2.25 06/04$0.30–$2.10$1.1813
$240.00Nov 20$0.00$3.30$1.65$3.70 05/07$0.68–$3.45$1.653
$230.00Jul 17$0.00$2.15$1.08--$1.08–$1.23--13
$230.00Oct 16$0.00$2.25$1.13$2.40 05/11$0.23–$1.80$1.137
$230.00Nov 20$0.00$2.95$1.48$2.95 06/03$0.50–$2.80$1.486
$230.00Jan 15$0.00$3.30$1.65--$0.78–$3.80--1
$580.00Nov 20$176.60$180.60$178.60--$178.60–$178.60—$176.601
$220.00Jul 17$0.00$2.15$1.08$0.15 05/29$1.08–$1.20$0.155

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 53
Total Puts 115
Put/Call Ratio 2.17
Net Difference -62

Prior's Put/Call Breakdown

Total Calls 91
Total Puts 59
Put/Call Ratio 0.65
Net Difference 32

Prior 7-Day Put/Call Summary

Total Calls 677
Total Puts 1,306
Average Put/Call Ratio 1.87
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