NEW Tour v253
RL
RALPH LAUREN CORP A
$395.68 -0.59%
(7/1 18:03) ◀
|
Thursday, July 2, 2026 (3:05pm)
January 2026
|
▶ (7/2 18:03)
◀ 7/2 15:07 ▶

Option Volume

Detail
ℹ
Current (07/02 3:05pm) 109
Calls: 48 (44%)
Puts: 61 (56%)
Prior (07/01) 168
Calls: 53 (32%)
Puts: 115 (68%)
Current vs Prior -35.12%
Calls: -9.43% (Calls)
Puts: -46.96% (Puts)
Prior 7-Day Total 1,940
Calls: 619 (32%)
Puts: 1,321 (68%)
Prior 7-Day Average 277
Calls: 88 (32%)
Puts: 188 (68%)
Current vs Prior 7-Day Avg -60.67%
Calls: -45.72%
Puts: -67.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02 3:05pm) $124.7K
Calls: $27.2K (22%)
Puts: $97.5K (78%)
Prior (07/01) $57.6K
Calls: $32.1K (56%)
Puts: $25.5K (44%)
Current vs Prior +116.67%
Calls: -15.09%
Puts: +282.41%
Prior 7-Day Total $2.50M
Calls: $1.53M (61%)
Puts: $978.1K (39%)
Prior 7-Day Average $357.6K
Calls: $217.9K (61%)
Puts: $139.7K (39%)
Current vs Prior 7-Day Avg -65.13%
Calls: -87.51%
Puts: -30.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02 3:05pm) 1.27
Prior (07/01) 2.17
Current vs Prior -41.43%
Prior 7-Day Average 1.92
Current vs Prior 7-Day Avg -33.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02 3:05pm) 6,403
Calls: 2,403 (38%)
Puts: 4,000 (62%)
Prior (07/01) 6,382
Calls: 2,407 (38%)
Puts: 3,975 (62%)
Current vs Prior +0.33%
Prior 7-Day Total 42,330
Calls: 16,205 (38%)
Puts: 26,125 (62%)
Prior 7-Day Average 6,047
Calls: 2,315 (38%)
Puts: 3,732 (62%)
Current vs Prior 7-Day Avg +5.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.71% | 13.19%
Prior 6.86% | 13.17%
Current vs Prior -2.19% | +0.14%
Prior 7-Day Avg 7.57% | 13.58%
Current vs 7-Day Avg -11.31% | -2.87%
Prior 7-Day Eod 6.86% | 13.17%
Current vs 7-Day Eod -2.19% | +0.14%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.94% | 13.82%
Calls: 17.14% | 13.38%
Puts: 16.73% | 14.26%
Prior 9.97% | 10.92%
Calls: 7.94% | 13.08%
Puts: 12.00% | 8.76%
Current vs Prior +69.91% | +26.56%
Prior 7-Day Avg 13.39% | 9.55%
Calls: 14.04% | 8.93%
Puts: 12.73% | 10.18%
Current vs 7-Day Avg +26.51% | +44.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($97.5K) vs calls ($27.2K). Massive premium surge with dollar volume up 117% vs prior. Bearish P/C ratio of 1.27 indicates protective positioning. P/C ratio dropping 41% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 6.9%, best 5.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1774.6078.50$76.555.1%--0.9315
$330.00Jul 1764.6068.60$66.606.0%--1.0048
$340.00Jul 1754.5058.70$56.607.4%--0.9317
$350.00Jul 1744.8049.00$46.909.0%--0.9315
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. 11 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1764.6068.60$66.606.0%--1.0048
$320.00Jul 1774.6078.50$76.555.1%--0.9315
$350.00Jul 1744.8049.00$46.909.0%--0.9315
$340.00Jul 1754.5058.70$56.607.4%--0.9317
$360.00Jul 1735.6039.70$37.6510.9%--0.8821
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1724.8028.40$26.6013.5%10.8079
$410.00Jul 1717.3020.20$18.7515.5%--0.6936
$400.00Jul 1711.5013.60$12.5516.7%140.55207

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 74, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 170.852.00$1.4380.4%140.1151
$420.00Jul 172.353.60$2.9841.9%100.20144
$440.00Jul 170.703.10$1.90126.3%100.1234
$400.00Jul 177.5010.00$8.7528.6%40.45245
$390.00Jul 1712.8015.20$14.0017.1%10.6057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1711.5013.60$12.5516.7%140.55207
$380.00Jul 173.504.80$4.1531.3%90.2657
$390.00Jul 176.608.90$7.7529.7%40.40143
$370.00Jul 171.503.10$2.3069.6%30.16610
$350.00Jul 170.001.90$0.95200.0%10.0631

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 32.33, avg 6.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Jul 17$0.63$9.37$0.6314.87$440.63
$450.00$460.00Jul 17$0.87$9.13$0.8710.49$450.87
$420.00$430.00Jul 17$1.55$8.45$1.555.45$421.55
$410.00$420.00Jul 17$2.07$7.93$2.073.83$412.07
$400.00$410.00Jul 17$3.70$6.30$3.701.70$403.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$360.00Jul 17$0.30$9.70$0.3032.33$369.70
$340.00$330.00Jul 17$1.00$9.00$1.009.00$339.00
$360.00$350.00Jul 17$1.05$8.95$1.058.52$358.95
$380.00$370.00Jul 17$1.85$8.15$1.854.41$378.15
$390.00$380.00Jul 17$3.60$6.40$3.601.78$386.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 32.33, avg 3.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$350.00Jul 17$9.70$9.70$0.3032.33$349.70
$350.00$360.00Jul 17$9.25$9.25$0.7512.33$359.25
$360.00$370.00Jul 17$9.05$9.05$0.959.53$369.05
$370.00$380.00Jul 17$8.05$8.05$1.954.13$378.05
$380.00$390.00Jul 17$6.55$6.55$3.451.90$386.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$7.85$7.85$2.153.65$412.15
$410.00$400.00Jul 17$6.20$6.20$3.801.63$403.80
$400.00$390.00Jul 17$4.80$4.80$5.200.92$395.20
$390.00$380.00Jul 17$3.60$3.60$6.400.56$386.40
$380.00$370.00Jul 17$1.85$1.85$8.150.23$378.15

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. 11 found (cheapest 5.38% of stock, avg 10.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$8.75$12.55$21.30$378.70$421.305.38%
$390.00Jul 17$14.00$7.75$21.75$368.25$411.755.50%
$410.00Jul 17$5.05$18.75$23.80$386.20$433.806.01%
$380.00Jul 17$20.55$4.15$24.70$355.30$404.706.24%
$420.00Jul 17$2.98$26.60$29.58$390.42$449.587.48%
$370.00Jul 17$28.60$2.30$30.90$339.10$400.907.81%
$360.00Jul 17$37.65$2.00$39.65$320.35$399.6510.02%
$350.00Jul 17$46.90$0.95$47.85$302.15$397.8512.09%
$340.00Jul 17$56.60$1.20$57.80$282.20$397.8014.61%
$330.00Jul 17$66.60$0.20$66.80$263.20$396.8016.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.66% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$340.00Jul 17$1.43$1.20$2.63$337.37$432.63
$440.00$340.00Jul 17$1.90$1.20$3.10$336.90$443.10
$430.00$360.00Jul 17$1.43$2.00$3.43$356.57$433.43
$430.00$370.00Jul 17$1.43$2.30$3.73$366.27$433.73
$440.00$360.00Jul 17$1.90$2.00$3.90$356.10$443.90
$420.00$340.00Jul 17$2.98$1.20$4.18$335.82$424.18
$440.00$370.00Jul 17$1.90$2.30$4.20$365.80$444.20
$420.00$360.00Jul 17$2.98$2.00$4.98$355.02$424.98
$420.00$370.00Jul 17$2.98$2.30$5.28$364.72$425.28
$430.00$380.00Jul 17$1.43$4.15$5.58$374.42$435.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 10.11, avg credit $5.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360370/380Jul 17$9.10$0.9010.11$350.90$379.10
330/340370/380Jul 17$9.05$0.959.53$330.95$379.05
350/360380/390Jul 17$7.60$2.403.17$352.40$387.60
330/340380/390Jul 17$7.55$2.453.08$332.45$387.55
380/390400/410Jul 17$7.30$2.702.70$382.70$407.30
370/380390/400Jul 17$7.10$2.902.45$372.90$397.10
390/400410/420Jul 17$6.87$3.132.19$393.13$416.87
360/370380/390Jul 17$6.85$3.152.17$363.15$386.85
350/360390/400Jul 17$6.30$3.701.70$353.70$396.30
330/340390/400Jul 17$6.25$3.751.67$333.75$396.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Jul 17$0.20$9.8049.00
$330.00$340.00$350.00Jul 17$0.30$9.7032.33
$340.00$350.00$360.00Jul 17$0.45$9.5521.22
$410.00$420.00$430.00Jul 17$0.52$9.4818.23
$360.00$370.00$380.00Jul 17$1.00$9.009.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Jul 17$1.20$8.807.33
$340.00$350.00$360.00Jul 17$1.30$8.706.69
$390.00$400.00$410.00Jul 17$1.40$8.606.14
$360.00$370.00$380.00Jul 17$1.55$8.455.45
$400.00$410.00$420.00Jul 17$1.65$8.355.06

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 $-0.45, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$450.001:2Jul 17-$0.64$9.36
$410.00$420.001:2Jul 17-$0.91$9.09
$400.00$410.001:2Jul 17-$1.35$8.65
$430.00$440.001:2Jul 17-$2.37$7.63
$390.00$400.001:2Jul 17-$3.50$6.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$370.001:2Jul 17-$0.45$9.55
$390.00$380.001:2Jul 17-$0.55$9.45
$350.00$340.001:2Jul 17-$1.45$8.55
$370.00$360.001:2Jul 17-$1.70$8.30
$330.00$320.001:2Jul 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. 5 found (best yield 1.90%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Jul 17$7.500.451.1%1.90%2.99%4245
$410.00Jul 17$4.000.313.6%1.01%4.63%171
$420.00Jul 17$2.350.206.2%0.59%6.74%10144
$430.00Jul 17$0.850.118.7%0.21%8.89%1451
$440.00Jul 17$0.700.1211.2%0.18%11.38%1034

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, 178 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 $109.50/$112.80) — try a limit near $111.15. Also watch the $310.00 01-15 call last traded $116.56 on 06/15 (now $101.30/$104.70) — try a limit near $103.00; the $320.00 11-20 call last traded $40.00 on 05/19 (now $89.60/$92.80) — try a limit near $89.60. Most tradeable put: the $520.00 10-16 put last traded $110.70 on 06/26 (now $120.00/$123.20) — try a limit near $120.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$9.80$11.80$10.80$24.31 06/26$3.80–$23.05$10.80243
$400.00Aug 21$22.90$25.90$24.40$37.03 06/26$23.75–$34.50$24.403
$400.00Oct 16$30.50$34.30$32.40$44.30 06/22$18.15–$43.75$32.409
$400.00Nov 20$37.50$41.00$39.25$50.92 06/25$23.50–$50.30$39.2546
$400.00Jan 15$43.10$46.50$44.80$55.86 06/18$28.75–$55.95$44.8017
$390.00Jul 17$14.40$17.30$15.85$23.40 06/23$5.80–$30.35$15.8557
$390.00Oct 16$35.60$39.30$37.45$49.90 06/15$21.30–$49.70$37.4522
$390.00Nov 20$42.50$45.90$44.20$55.68 06/24$26.85–$55.70$44.203
$390.00Jan 15$48.20$51.70$49.95$65.00 06/15$32.35–$61.55$49.954
$390.00Aug 21$28.40$30.50$29.45--$29.45–$31.75$28.401
$410.00Jul 17$5.60$7.50$6.55$17.37 06/26$2.85–$17.50$6.5571
$410.00Aug 21$18.20$21.50$19.85$30.00 06/26$19.20–$28.85$19.854
$410.00Oct 16$26.10$29.60$27.85$33.00 06/23$15.00–$38.40$27.855
$410.00Nov 20$33.20$36.30$34.75$38.50 06/23$20.10–$44.70$34.759
$410.00Jan 15$38.40$41.60$40.00$52.85 06/22$25.45–$50.75$40.006
$380.00Jul 17$21.70$24.90$23.30$36.50 06/18$8.80–$37.80$23.3057
$380.00Oct 16$41.50$44.90$43.20$52.90 06/25$25.45–$56.05$43.2010
$380.00Nov 20$48.10$51.60$49.85$59.20 06/26$30.85–$61.75$49.856
$380.00Jan 15$53.60$56.90$55.25$40.31 06/05$36.40–$67.35$53.6025
$420.00Jul 17$3.10$4.50$3.80$10.54 06/26$1.53–$12.80$3.80147
$420.00Aug 21$14.20$17.50$15.85$22.30 06/25$15.65–$23.95$15.854
$420.00Oct 16$22.00$25.50$23.75$34.27 06/26$12.20–$33.50$23.7523
$420.00Nov 20$28.40$32.20$30.30$41.37 06/26$17.10–$39.90$30.308
$420.00Jan 15$34.00$37.50$35.75$46.46 06/26$22.45–$45.95$35.7516
$370.00Jul 17$30.00$32.90$31.45$40.02 06/23$12.60–$46.00$31.4550
$370.00Aug 21$40.40$43.70$42.05$49.40 06/23$41.40–$54.70$42.051
$370.00Oct 16$47.70$51.10$49.40$19.00 05/18$29.60–$62.75$47.702
$370.00Nov 20$54.00$57.50$55.75$68.60 06/24$35.20–$68.35$55.756
$370.00Jan 15$59.50$62.10$60.80$72.15 06/18$40.75–$74.15$60.8033
$430.00Jul 17$1.60$2.60$2.10$6.64 06/25$0.73–$8.75$2.1051
$430.00Oct 16$18.30$22.00$20.15$28.50 06/25$9.95–$29.45$20.1530
$430.00Nov 20$24.80$28.20$26.50$31.50 06/23$14.80–$35.20$26.504
$430.00Jan 15$30.50$33.70$32.10$42.85 06/22$19.60–$41.30$32.1066
$430.00Aug 21$10.90$14.00$12.45--$12.45–$12.45—$10.901
$360.00Jul 17$39.30$42.20$40.75$57.10 06/17$17.25–$55.30$40.7521
$360.00Oct 16$54.50$57.80$56.15$37.00 06/03$34.45–$69.50$54.502
$360.00Nov 20$60.50$63.70$62.10$40.00 06/03$40.45–$74.95$60.501
$360.00Jan 15$65.50$68.50$67.00$74.65 06/23$45.30–$80.15$67.0015
$440.00Jul 17$0.60$1.80$1.20$4.00 06/24$0.50–$5.70$1.2037
$440.00Oct 16$15.00$18.50$16.75$24.40 06/25$7.80–$25.45$16.7523
$440.00Nov 20$21.20$24.80$23.00$7.84 05/20$12.25–$31.15$21.202
$440.00Jan 15$26.90$29.50$28.20$37.60 06/18$17.15–$37.35$28.204
$350.00Jul 17$48.80$51.60$50.20$63.27 06/22$23.00–$64.85$50.2015
$350.00Oct 16$61.30$64.70$63.00$28.16 05/13$39.40–$77.30$61.304
$350.00Nov 20$67.00$70.20$68.60$50.12 05/29$45.25–$82.50$67.004
$450.00Jul 17$0.05$1.45$0.75$2.40 06/25$0.33–$3.28$0.7519
$450.00Oct 16$12.00$15.80$13.90$19.10 06/25$6.90–$21.75$13.90346
$450.00Nov 20$18.30$21.70$20.00$7.24 05/12$10.65–$27.45$18.304
$450.00Jan 15$23.40$26.40$24.90$19.03 05/22$14.95–$33.40$23.401
$450.00Aug 21$6.10$9.00$7.55--$7.55–$8.45$6.101
$340.00Jul 17$58.40$61.30$59.85$75.50 06/24$29.35–$74.50$59.8517
$340.00Oct 16$68.90$72.30$70.60$87.40 06/22$45.55–$85.10$70.601
$340.00Nov 20$74.00$77.40$75.70$59.44 05/21$51.20–$89.95$74.0013
$340.00Jan 15$79.00$81.60$80.30$64.30 05/21$56.20–$94.40$79.00--
$460.00Jul 17$0.10$0.40$0.25$1.50 06/24$0.25–$2.68$0.2518
$460.00Aug 21$4.50$7.20$5.85$9.70 06/22$5.70–$10.05$5.8576
$460.00Oct 16$9.80$13.50$11.65$16.70 06/25$5.45–$18.45$11.6545
$460.00Nov 20$15.60$18.80$17.20--$8.85–$24.00$15.603
$460.00Jan 15$20.00$23.80$21.90$28.45 06/22$13.35–$29.85$21.9010
$330.00Jul 17$68.00$71.10$69.55$63.50 06/11$36.60–$84.35$68.0048
$330.00Oct 16$76.90$80.20$78.55$75.10 05/26$51.80–$93.45$76.9010
$330.00Jan 15$86.00$89.30$87.65$85.50 06/09$61.90–$101.80$86.00111
$470.00Jul 17$0.00$0.50$0.25$0.65 06/23$0.25–$1.88$0.2511
$470.00Aug 21$2.00$6.00$4.00$8.30 06/26$4.00–$7.90$4.001
$470.00Oct 16$7.80$11.30$9.55$14.10 06/25$4.55–$15.90$9.5543
$470.00Nov 20$13.20$16.20$14.70$4.48 05/20$7.40–$20.95$13.201
$470.00Jan 15$17.20$21.00$19.10--$11.30–$26.70$17.201
$320.00Jul 17$77.90$81.00$79.45$48.00 06/05$44.50–$95.00$77.9015
$320.00Oct 16$85.30$88.60$86.95$93.17 06/12$58.40–$101.75$86.952
$320.00Nov 20$89.60$92.80$91.20$40.00 05/19$63.65–$105.60$89.6010
$320.00Jan 15$93.50$96.80$95.15$90.94 06/09$68.15–$109.65$93.507
$480.00Jul 17$0.00$1.45$0.73$1.07 06/26$0.25–$1.48$0.734
$480.00Oct 16$6.20$9.40$7.80$11.60 06/25$3.55–$13.15$7.8054
$480.00Nov 20$10.50$14.00$12.25--$6.10–$18.15$10.501
$480.00Jan 15$14.60$18.80$16.70$23.20 06/24$9.65–$23.80$16.704
$480.00Aug 21$2.35$4.60$3.47--$3.45–$3.47$2.351
$310.00Jul 17$87.80$90.90$89.35$103.80 06/16$53.05–$104.70$89.352
$310.00Nov 20$97.70$101.00$99.35--$70.30–$113.85$97.701
$310.00Jan 15$101.30$104.70$103.00$116.56 06/15$74.50–$117.45$103.0022
$490.00Jul 17$0.00$2.15$1.08$0.90 05/01$0.18–$1.35$0.9051
$490.00Oct 16$4.20$7.90$6.05$10.80 06/18$2.88–$10.65$6.0510
$490.00Nov 20$9.30$12.20$10.75$16.28 06/26$5.15–$15.50$10.756
$300.00Jul 17$98.20$100.90$99.55--$62.15–$114.60$98.205
$300.00Oct 16$102.50$106.20$104.35--$72.80–$119.40$102.502
$300.00Nov 20$106.50$109.50$108.00--$77.30–$122.70$106.502
$300.00Jan 15$109.50$112.80$111.15$126.85 06/15$81.20–$126.05$111.1512
$500.00Jul 17$0.00$2.15$1.08$0.65 05/01$0.13–$1.27$0.655
$500.00Oct 16$3.80$6.70$5.25$8.58 06/24$2.13–$8.65$5.2514
$500.00Nov 20$7.00$10.50$8.75$13.31 06/22$4.03–$13.55$8.7553
$500.00Jan 15$10.50$14.50$12.50$17.73 06/25$7.10–$18.55$12.502
$290.00Jul 17$107.90$110.90$109.40$125.15 06/17$71.65–$124.55$109.40--
$290.00Oct 16$112.00$115.30$113.65--$80.40–$128.65$112.004
$290.00Nov 20$114.90$118.30$116.60--$115.80–$119.65$114.903
$290.00Jan 15$118.00$121.10$119.55--$118.85–$122.55$118.007
$510.00Aug 21$0.00$3.20$1.60$2.00 06/26$1.60–$3.10$1.601
$510.00Oct 16$1.75$5.60$3.68$7.50 06/18$1.70–$7.20$3.684
$510.00Nov 20$5.40$9.40$7.40$1.35 05/20$3.38–$11.65$5.402
$510.00Jan 15$8.90$13.00$10.95--$5.95–$16.45$8.901
$280.00Jul 17$118.00$120.80$119.40--$119.40–$119.40—$118.001
$280.00Jan 15$125.80$129.90$127.85--$127.85–$127.85—$125.808
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$10.20$12.20$11.20$7.30 06/26$6.80–$43.85$10.20207
$400.00Aug 21$21.70$24.60$23.15$21.23 06/23$18.15–$23.50$21.701
$400.00Oct 16$28.00$31.20$29.60$26.20 06/25$25.25–$55.15$28.0027
$400.00Nov 20$33.30$36.10$34.70$35.80 06/12$30.60–$58.80$34.7013
$400.00Jan 15$37.00$40.70$38.85$35.50 06/26$34.80–$63.15$37.007
$390.00Jul 17$6.10$7.90$7.00$4.28 06/26$4.45–$35.95$6.10134
$390.00Aug 21$17.10$19.90$18.50$17.67 06/23$14.30–$18.75$17.671
$390.00Oct 16$23.00$26.60$24.80$21.80 06/25$21.20–$48.20$23.0010
$390.00Nov 20$28.70$31.80$30.25$31.47 06/12$26.25–$52.65$30.255
$390.00Jan 15$32.10$35.50$33.80$37.91 06/12$30.45–$56.85$33.802
$410.00Jul 17$15.70$17.90$16.80$10.68 06/26$10.80–$52.60$15.7036
$410.00Aug 21$26.70$30.00$28.35$26.16 06/23$22.85–$29.25$26.701
$410.00Oct 16$33.10$36.50$34.80$30.80 06/25$29.95–$62.20$33.1014
$410.00Nov 20$38.50$41.80$40.15$40.70 06/12$35.25–$66.10$40.151
$410.00Jan 15$42.90$46.00$44.45$69.95 04/29$39.70–$69.60$44.451
$380.00Jul 17$3.30$4.60$3.95$2.90 06/26$2.70–$29.25$3.3048
$380.00Aug 21$13.10$15.70$14.40$12.90 06/22$11.10–$14.75$13.101
$380.00Oct 16$19.00$22.50$20.75$19.20 06/25$17.50–$42.55$19.2015
$380.00Nov 20$24.60$27.40$26.00$38.90 05/21$22.40–$46.65$26.002
$380.00Jan 15$27.80$31.20$29.50$28.09 06/25$26.40–$50.80$28.092
$420.00Jul 17$23.30$25.50$24.40$19.14 06/25$16.15–$61.45$23.3079
$420.00Oct 16$39.00$42.80$40.90$35.80 06/25$35.05–$69.50$39.0016
$370.00Jul 17$1.70$2.95$2.33$1.87 06/25$1.65–$22.50$1.87610
$370.00Aug 21$8.80$12.70$10.75$10.10 06/22$8.50–$11.45$10.105
$370.00Oct 16$15.60$18.70$17.15$15.80 06/25$14.05–$36.95$15.8045
$370.00Jan 15$23.50$27.60$25.55$24.08 06/22$22.60–$45.30$24.0854
$430.00Nov 20$50.00$53.70$51.85$45.30 06/26$46.05–$80.50$50.003
$360.00Jul 17$0.75$2.05$1.40$1.42 06/24$1.08–$17.00$1.4015
$360.00Aug 21$6.30$9.70$8.00$6.36 06/26$6.30–$8.35$6.364
$360.00Oct 16$11.50$15.60$13.55--$11.50–$31.70$11.501
$360.00Jan 15$20.90$23.70$22.30$18.62 06/26$19.30–$40.10$20.9051
$440.00Aug 21$46.80$49.70$48.25$41.20 06/22$40.25–$49.65$46.802
$440.00Jan 15$60.20$63.30$61.75$55.50 06/26$56.20–$91.25$60.2015
$350.00Jul 17$0.00$1.15$0.57$0.65 06/26$0.57–$12.75$0.5723
$350.00Aug 21$4.00$8.00$6.00$5.00 06/26$4.50–$6.35$5.0012
$350.00Oct 16$9.90$12.60$11.25$37.90 05/11$9.15–$27.15$11.2520
$350.00Nov 20$13.00$16.50$14.75$12.37 06/26$13.65–$31.50$13.005
$350.00Jan 15$16.60$20.40$18.50$17.69 06/25$16.30–$35.35$17.693
$340.00Jul 17$0.00$0.70$0.35$0.77 06/22$0.35–$8.95$0.3513
$340.00Aug 21$2.70$6.40$4.55$3.62 06/26$3.68–$5.25$3.622
$340.00Oct 16$7.60$10.40$9.00$6.80 06/26$7.10–$22.75$7.6013
$340.00Nov 20$10.50$14.10$12.30$26.59 06/04$10.50–$26.90$12.309
$340.00Jan 15$14.20$17.50$15.85$16.90 06/16$13.85–$31.00$15.852
$330.00Jul 17$0.00$0.90$0.45$1.35 06/26$0.25–$5.65$0.4545
$330.00Aug 21$1.70$5.10$3.40$3.00 06/24$2.90–$3.90$3.001
$330.00Oct 16$5.90$8.40$7.15$7.50 06/17$5.30–$18.75$7.1515
$330.00Nov 20$8.10$11.90$10.00$18.09 06/10$8.50–$22.95$10.0034
$330.00Jan 15$11.00$15.00$13.00$18.92 06/09$11.35–$26.70$13.0046
$470.00Nov 20$78.50$82.10$80.30$108.37 05/29$71.80–$113.50$80.308
$320.00Jul 17$0.05$0.75$0.40$1.30 06/26$0.18–$4.15$0.4041
$320.00Aug 21$0.75$4.10$2.42$2.90 06/23$2.08–$3.33$2.421
$320.00Oct 16$3.00$7.20$5.10$4.20 06/26$3.90–$15.45$4.20493
$320.00Nov 20$6.40$9.90$8.15$15.30 06/10$6.70–$20.05$8.15--
$320.00Jan 15$8.80$12.90$10.85$10.53 06/25$9.20–$23.10$10.537
$480.00Jan 15$89.10$92.70$90.90$80.60 06/26$82.50–$124.15$89.102
$310.00Jul 17$0.05$0.45$0.25$0.65 06/12$0.25–$3.10$0.25121
$310.00Oct 16$3.30$5.80$4.55$4.65 06/12$2.85–$13.00$4.554
$310.00Nov 20$4.70$8.30$6.50$6.20 06/22$5.30–$16.15$6.203
$310.00Jan 15$7.00$10.80$8.90$9.20 06/25$7.50–$19.80$8.905
$490.00Jul 17$89.80$92.90$91.35$129.90 06/04$76.20–$130.60$91.35--
$490.00Nov 20$94.80$97.80$96.30--$86.60–$131.85$94.801
$300.00Jul 17$0.00$0.25$0.13$0.25 06/25$0.13–$2.03$0.13506
$300.00Aug 21$0.00$3.10$1.55$1.15 06/24$1.20–$1.83$1.151
$300.00Oct 16$1.30$4.40$2.85$3.77 06/15$2.20–$10.45$2.853
$300.00Nov 20$3.50$7.00$5.25$6.07 06/23$4.10–$13.95$5.258
$300.00Jan 15$5.50$8.80$7.15$7.05 06/18$6.20–$16.60$7.054
$290.00Jul 17$0.00$2.15$1.08$0.15 06/15$0.18–$1.60$0.15282
$290.00Oct 16$1.35$2.50$1.93$2.75 06/22$1.48–$8.15$1.93255
$290.00Nov 20$1.90$5.90$3.90$5.60 06/12$3.25–$11.45$3.903
$290.00Jan 15$4.20$7.20$5.70$21.80 05/14$4.85–$14.20$5.7014
$510.00Oct 16$110.40$113.60$112.00$101.70 06/26$100.05–$150.50$110.4063
$280.00Jul 17$0.00$2.15$1.08$0.30 06/15$0.43–$1.48$0.3014
$280.00Oct 16$0.05$2.45$1.25$1.80 06/25$1.08–$6.50$1.2514
$280.00Nov 20$1.60$4.90$3.25$7.50 05/22$2.30–$9.25$3.2519
$280.00Jan 15$3.10$5.60$4.35$11.40 06/01$3.60–$11.80$4.356
$520.00Aug 21$119.60$123.80$121.70$108.10 06/26$106.65–$122.15$119.60--
$520.00Oct 16$120.00$123.20$121.60$110.70 06/26$108.80–$160.60$120.001
$520.00Jan 15$122.70$126.00$124.35$116.10 06/18$113.35–$160.90$122.702
$270.00Jul 17$0.00$2.15$1.08$0.35 06/09$0.48–$1.33$0.358
$270.00Oct 16$0.00$1.95$0.98$5.30 06/04$0.80–$4.70$0.984
$270.00Nov 20$0.80$4.40$2.60$7.50 05/07$1.60–$7.40$2.6042
$270.00Jan 15$2.10$4.70$3.40$4.09 06/22$3.13–$9.50$3.40--
$260.00Jul 17$0.00$2.15$1.08$0.25 06/09$0.63–$1.23$0.25105
$260.00Oct 16$0.00$1.60$0.80$2.40 06/10$0.57–$3.80$0.8017
$260.00Nov 20$1.50$3.50$2.50$5.80 06/01$1.40–$5.75$2.504
$260.00Jan 15$1.45$3.90$2.68$2.48 06/15$1.95–$7.90$2.4811
$540.00Nov 20$140.00$143.10$141.55$179.20 05/21$128.90–$180.60$141.55--
$250.00Jul 17$0.00$2.15$1.08$0.11 06/22$0.48–$1.23$0.1122
$250.00Oct 16$0.00$2.15$1.08$0.95 06/12$0.43–$2.75$0.9528
$250.00Nov 20$0.05$2.10$1.08$3.90 05/22$0.88–$4.85$1.083
$250.00Jan 15$0.80$2.70$1.75$5.40 05/22$1.55–$6.25$1.75--
$240.00Jul 17$0.00$2.15$1.08$0.11 06/09$0.53–$1.15$0.1132
$240.00Oct 16$0.00$1.00$0.50$2.25 06/04$0.30–$2.10$0.5013
$240.00Nov 20$0.00$3.20$1.60$3.70 05/07$0.68–$3.45$1.603
$230.00Jul 17$0.00$2.15$1.08--$1.08–$1.23--13
$230.00Oct 16$0.00$0.85$0.43$2.40 05/11$0.23–$1.80$0.437
$230.00Nov 20$0.00$2.20$1.10$2.95 06/03$0.50–$2.80$1.106
$230.00Jan 15$0.00$1.95$0.98--$0.78–$3.73--1
$220.00Jul 17$0.00$2.15$1.08$0.15 05/29$1.08–$1.20$0.157
$220.00Oct 16$0.00$2.20$1.10--$1.10–$1.10—--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 48
Total Puts 61
Put/Call Ratio 1.27
Net Difference -13

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 619
Total Puts 1,321
Average Put/Call Ratio 1.92
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