Tour v291
RL
RALPH LAUREN CORP A
$398.56 +0.08%
(7/2 18:03) ◀
|
Monday, July 6, 2026 (3:05pm)
January 2026
|
▶ (7/6 18:03)
◀ 7/6 15:06 ▶

Option Volume

Detail
ℹ
Current (07/06 3:05pm) 141
Calls: 58 (41%)
Puts: 83 (59%)
Prior (07/02) 109
Calls: 48 (44%)
Puts: 61 (56%)
Current vs Prior +29.36%
Calls: +20.83% (Calls)
Puts: +36.07% (Puts)
Prior 7-Day Total 1,941
Calls: 578 (30%)
Puts: 1,363 (70%)
Prior 7-Day Average 277
Calls: 82 (30%)
Puts: 194 (70%)
Current vs Prior 7-Day Avg -49.15%
Calls: -29.76%
Puts: -57.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 3:05pm) $204.0K
Calls: $105.4K (52%)
Puts: $98.6K (48%)
Prior (07/02) $124.7K
Calls: $27.2K (22%)
Puts: $97.5K (78%)
Current vs Prior +63.60%
Calls: +287.33%
Puts: +1.11%
Prior 7-Day Total $2.35M
Calls: $1.44M (61%)
Puts: $916.2K (39%)
Prior 7-Day Average $335.9K
Calls: $205.0K (61%)
Puts: $130.9K (39%)
Current vs Prior 7-Day Avg -39.27%
Calls: -48.57%
Puts: -24.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:05pm) 1.43
Prior (07/02) 1.27
Current vs Prior +12.61%
Prior 7-Day Average 2.12
Current vs Prior 7-Day Avg -32.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 3:05pm) 6,414
Calls: 2,399 (37%)
Puts: 4,015 (63%)
Prior (07/02) 6,403
Calls: 2,403 (38%)
Puts: 4,000 (62%)
Current vs Prior +0.17%
Prior 7-Day Total 43,002
Calls: 16,447 (38%)
Puts: 26,555 (62%)
Prior 7-Day Average 6,143
Calls: 2,349 (38%)
Puts: 3,793 (62%)
Current vs Prior 7-Day Avg +4.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.39% | 13.01%6.39% | 13.01%
Prior 6.86% | 13.13%-- | --
Current vs Prior -6.91% | -0.93%-- | --
Prior 7-Day Avg 7.38% | 13.47%-- | --
Current vs 7-Day Avg -13.47% | -3.46%-- | --
Prior 7-Day Eod 6.86% | 13.13%-- | --
Current vs 7-Day Eod -6.91% | -0.93%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.85% | 11.89%
Calls: 12.62% | 10.75%
Puts: 23.08% | 13.04%
Prior 13.65% | 10.48%
Calls: 14.72% | 10.74%
Puts: 12.58% | 10.22%
Current vs Prior +30.77% | +13.45%
Prior 7-Day Avg 13.79% | 9.82%
Calls: 13.95% | 9.68%
Puts: 13.64% | 9.95%
Current vs 7-Day Avg +29.40% | +21.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 64% vs prior. Bearish P/C ratio of 1.43 indicates protective positioning. Put-heavy open interest (4,015 puts vs 2,399 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 BEARISH
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 5 of results (avg 6.8%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1777.1080.60$78.854.4%--0.9315
$330.00Jul 1767.2071.30$69.255.9%--0.9348
$340.00Jul 1757.4061.40$59.406.7%--0.9317
$350.00Jul 1747.6051.60$49.608.1%--0.9415
$360.00Jul 1738.0041.50$39.758.8%--0.8921
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 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1747.6051.60$49.608.1%--0.9415
$320.00Jul 1777.1080.60$78.854.4%--0.9315
$330.00Jul 1767.2071.30$69.255.9%--0.9348
$340.00Jul 1757.4061.40$59.406.7%--0.9317
$360.00Jul 1738.0041.50$39.758.8%--0.8921
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1722.0025.50$23.7514.7%10.7979
$410.00Jul 1715.3017.50$16.4013.4%--0.6736
$400.00Jul 179.2011.60$10.4023.1%40.51206

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 62, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 178.3010.00$9.1518.6%100.49248
$390.00Jul 1714.1016.00$15.0512.6%40.6556
$420.00Jul 172.153.60$2.8850.3%20.21144
$410.00Jul 174.506.10$5.3030.2%10.3372
$430.00Jul 170.902.00$1.4575.9%10.1248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 170.002.20$1.10200.0%160.0545
$380.00Jul 172.604.10$3.3544.8%100.2263
$390.00Jul 175.107.20$6.1534.1%80.35143
$400.00Jul 179.2011.60$10.4023.1%40.51206
$350.00Jul 170.401.15$0.7797.4%30.0532

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. 11 found (best R:R 19.00, avg 5.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Jul 17$0.50$9.50$0.5019.00$440.50
$430.00$440.00Jul 17$0.55$9.45$0.5517.18$430.55
$420.00$430.00Jul 17$1.43$8.57$1.435.99$421.43
$410.00$420.00Jul 17$2.42$7.58$2.423.13$412.42
$400.00$410.00Jul 17$3.85$6.15$3.851.60$403.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$350.00Jul 17$1.06$8.94$1.068.43$358.94
$380.00$370.00Jul 17$1.60$8.40$1.605.25$378.40
$390.00$380.00Jul 17$2.80$7.20$2.802.57$387.20
$400.00$390.00Jul 17$4.25$5.75$4.251.35$395.75
$410.00$400.00Jul 17$6.00$4.00$6.000.67$404.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 65.67, avg 12.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$340.00Jul 17$9.85$9.85$0.1565.67$339.85
$350.00$360.00Jul 17$9.85$9.85$0.1565.67$359.85
$340.00$350.00Jul 17$9.80$9.80$0.2049.00$349.80
$320.00$330.00Jul 17$9.60$9.60$0.4024.00$329.60
$360.00$370.00Jul 17$9.25$9.25$0.7512.33$369.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$7.35$7.35$2.652.77$412.65
$410.00$400.00Jul 17$6.00$6.00$4.001.50$404.00
$400.00$390.00Jul 17$4.25$4.25$5.750.74$395.75
$390.00$380.00Jul 17$2.80$2.80$7.200.39$387.20
$380.00$370.00Jul 17$1.60$1.60$8.400.19$378.40

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 4.91% of stock, avg 10.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$9.15$10.40$19.55$380.45$419.554.91%
$390.00Jul 17$15.05$6.15$21.20$368.80$411.205.32%
$410.00Jul 17$5.30$16.40$21.70$388.30$431.705.44%
$380.00Jul 17$22.15$3.35$25.50$354.50$405.506.40%
$420.00Jul 17$2.88$23.75$26.63$393.37$446.636.68%
$370.00Jul 17$30.50$1.75$32.25$337.75$402.258.09%
$360.00Jul 17$39.75$1.83$41.58$318.42$401.5810.43%
$350.00Jul 17$49.60$0.77$50.37$299.63$400.3712.64%
$340.00Jul 17$59.40$1.15$60.55$279.45$400.5515.19%
$330.00Jul 17$69.25$1.10$70.35$259.65$400.3517.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.51% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$340.00Jul 17$0.90$1.15$2.05$337.95$442.05
$430.00$340.00Jul 17$1.45$1.15$2.60$337.40$432.60
$440.00$370.00Jul 17$0.90$1.75$2.65$367.35$442.65
$440.00$360.00Jul 17$0.90$1.83$2.73$357.27$442.73
$430.00$370.00Jul 17$1.45$1.75$3.20$366.80$433.20
$430.00$360.00Jul 17$1.45$1.83$3.28$356.72$433.28
$420.00$340.00Jul 17$2.88$1.15$4.03$335.97$424.03
$440.00$380.00Jul 17$0.90$3.35$4.25$375.75$444.25
$420.00$370.00Jul 17$2.88$1.75$4.63$365.37$424.63
$420.00$360.00Jul 17$2.88$1.83$4.71$355.29$424.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 15.95, avg credit $6.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360370/380Jul 17$9.41$0.5915.95$350.59$379.41
350/360380/390Jul 17$8.16$1.844.43$351.84$388.16
370/380390/400Jul 17$7.50$2.503.00$372.50$397.50
350/360390/400Jul 17$6.96$3.042.29$353.04$396.96
390/400410/420Jul 17$6.67$3.332.00$393.33$416.67
380/390400/410Jul 17$6.65$3.351.99$383.35$406.65
370/380400/410Jul 17$5.45$4.551.20$374.55$405.45
380/390410/420Jul 17$5.22$4.781.09$384.78$415.22
350/360400/410Jul 17$4.91$5.090.96$355.09$404.91
370/380410/420Jul 17$4.02$5.980.67$375.98$414.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Jul 17$0.05$9.95199.00
$350.00$360.00$370.00Jul 17$0.60$9.4015.67
$440.00$450.00$460.00Jul 17$0.60$9.4015.67
$420.00$430.00$440.00Jul 17$0.88$9.1210.36
$360.00$370.00$380.00Jul 17$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Jul 17$1.20$8.807.33
$400.00$410.00$420.00Jul 17$1.35$8.656.41
$340.00$350.00$360.00Jul 17$1.44$8.565.94
$380.00$390.00$400.00Jul 17$1.45$8.555.90
$360.00$370.00$380.00Jul 17$1.68$8.324.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.02, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$430.001:2Jul 17-$0.02$9.98
$430.00$440.001:2Jul 17-$0.35$9.65
$410.00$420.001:2Jul 17-$0.46$9.54
$450.00$460.001:2Jul 17-$0.60$9.40
$400.00$410.001:2Jul 17-$1.45$8.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$370.001:2Jul 17-$0.15$9.85
$390.00$380.001:2Jul 17-$0.55$9.45
$340.00$330.001:2Jul 17-$1.05$8.95
$330.00$320.001:2Jul 17-$1.06$8.94
$350.00$340.001:2Jul 17-$1.53$8.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.08%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Jul 17$8.300.490.4%2.08%2.44%10248
$410.00Jul 17$4.500.332.9%1.13%4.00%172
$420.00Jul 17$2.150.215.4%0.54%5.92%2144
$430.00Jul 17$0.900.127.9%0.23%8.11%148
$440.00Jul 17$0.400.0810.4%0.10%10.50%--27

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 378 vol/day, 185 traded recently)

RL averages only 378 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 $108.50/$111.40) — try a limit near $109.95. Also watch the $290.00 01-15 call last traded $95.00 on 06/01 (now $116.60/$119.80) — try a limit near $116.60; the $290.00 11-20 call last traded $102.43 on 05/21 (now $113.90/$117.20) — try a limit near $113.90. Most tradeable put: the $520.00 10-16 put last traded $110.70 on 06/26 (now $121.10/$124.50) — try a limit near $121.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$8.80$11.00$9.90$8.55 07/02$4.60–$23.05$8.80245
$400.00Aug 21$21.50$24.30$22.90$23.10 07/02$22.90–$34.50$22.903
$400.00Oct 16$29.70$32.90$31.30$44.30 06/22$20.65–$43.75$31.309
$400.00Nov 20$36.50$39.60$38.05$42.10 06/30$26.55–$50.30$38.0546
$400.00Jan 15$42.00$44.80$43.40$55.86 06/18$31.80–$55.95$43.4017
$390.00Jul 17$13.80$16.70$15.25$12.49 07/02$7.45–$30.35$13.8057
$390.00Aug 21$27.00$30.00$28.50$25.69 07/02$28.50–$40.80$27.001
$390.00Oct 16$34.70$38.90$36.80$49.90 06/15$24.75–$49.70$36.8022
$390.00Nov 20$41.50$44.50$43.00$55.68 06/24$30.75–$55.70$43.003
$390.00Jan 15$47.10$50.10$48.60$65.00 06/15$35.80–$61.55$48.604
$410.00Jul 17$4.10$7.40$5.75$6.10 07/02$2.85–$17.50$5.7571
$410.00Aug 21$17.20$20.00$18.60$18.00 07/02$18.60–$28.85$18.004
$410.00Oct 16$25.10$28.50$26.80$32.00 06/30$17.25–$38.40$26.805
$410.00Nov 20$32.00$35.00$33.50$38.50 06/23$23.05–$44.70$33.509
$410.00Jan 15$37.90$40.60$39.25$52.85 06/22$28.25–$50.75$39.256
$380.00Jul 17$20.80$24.30$22.55$36.50 06/18$11.00–$37.80$22.5557
$380.00Oct 16$40.30$43.90$42.10$52.90 06/25$29.10–$56.05$42.1010
$380.00Nov 20$47.00$50.00$48.50$54.35 06/29$34.85–$61.75$48.506
$380.00Jan 15$52.50$55.40$53.95$59.75 06/29$40.05–$67.35$53.9525
$420.00Jul 17$2.65$3.80$3.22$2.60 07/02$1.70–$12.80$2.65144
$420.00Aug 21$13.00$16.50$14.75$15.70 06/30$14.75–$23.95$14.754
$420.00Oct 16$21.10$25.00$23.05$22.50 06/30$14.30–$33.50$22.5023
$420.00Nov 20$27.60$30.80$29.20$41.37 06/26$19.85–$39.90$29.208
$420.00Jan 15$33.20$36.40$34.80$36.20 07/02$24.95–$45.95$34.8016
$370.00Jul 17$29.10$32.10$30.60$40.02 06/23$16.00–$46.00$30.6050
$370.00Aug 21$39.40$43.30$41.35$49.40 06/23$41.35–$54.70$41.351
$370.00Oct 16$46.50$50.00$48.25$19.00 05/18$33.50–$62.75$46.502
$370.00Nov 20$53.00$55.80$54.40$68.60 06/24$39.55–$68.35$54.406
$370.00Jan 15$58.20$61.10$59.65$63.50 06/30$44.65–$74.15$59.6533
$430.00Jul 17$0.80$1.90$1.35$1.45 07/02$0.73–$8.75$1.3551
$430.00Aug 21$9.90$13.40$11.65$13.30 06/30$11.65–$19.55$11.651
$430.00Oct 16$17.60$21.50$19.55$28.50 06/25$11.60–$29.45$19.5530
$430.00Nov 20$23.80$27.40$25.60$31.50 06/23$16.80–$35.20$25.604
$430.00Jan 15$29.20$32.00$30.60$42.85 06/22$21.95–$41.30$30.6066
$360.00Jul 17$38.00$41.50$39.75$57.10 06/17$21.30–$55.30$39.7521
$360.00Oct 16$53.10$57.30$55.20$37.00 06/03$38.70–$69.50$53.102
$360.00Nov 20$59.20$62.70$60.95$40.00 06/03$44.75–$74.95$59.201
$360.00Jan 15$64.30$67.10$65.70$74.65 06/23$49.85–$80.15$65.7015
$440.00Jul 17$0.00$3.10$1.55$0.70 07/02$0.50–$5.70$0.7034
$440.00Oct 16$14.40$18.20$16.30$24.40 06/25$9.55–$25.45$16.3023
$440.00Nov 20$20.20$23.80$22.00$7.84 05/20$14.30–$31.15$20.202
$440.00Jan 15$26.30$29.00$27.65$37.60 06/18$19.10–$37.35$27.654
$350.00Jul 17$47.30$49.90$48.60$63.27 06/22$27.65–$64.85$48.6015
$350.00Oct 16$60.30$64.30$62.30$28.16 05/13$44.25–$77.30$60.304
$350.00Nov 20$66.00$69.40$67.70$50.12 05/29$50.00–$82.50$66.004
$450.00Jul 17$0.00$2.60$1.30$1.30 07/02$0.33–$3.28$1.3018
$450.00Aug 21$4.80$8.50$6.65$7.25 07/02$6.65–$12.65$6.651
$450.00Oct 16$11.70$15.00$13.35$19.10 06/25$7.65–$21.75$13.35346
$450.00Nov 20$17.10$21.00$19.05$7.24 05/12$12.05–$27.45$17.104
$450.00Jan 15$22.40$25.80$24.10$19.03 05/22$16.60–$33.40$22.401
$340.00Jul 17$57.00$60.80$58.90$75.50 06/24$34.85–$74.50$58.9017
$340.00Oct 16$68.10$71.50$69.80$87.40 06/22$50.05–$85.10$69.801
$340.00Nov 20$73.00$76.50$74.75$59.44 05/21$55.90–$89.95$73.0013
$340.00Jan 15$77.60$81.00$79.30$64.30 05/21$60.75–$94.40$77.60--
$460.00Jul 17$0.00$2.35$1.18$0.05 07/02$0.25–$2.68$0.0518
$460.00Aug 21$3.00$7.00$5.00$9.70 06/22$5.00–$10.05$5.0076
$460.00Oct 16$9.50$12.70$11.10$16.70 06/25$6.20–$18.45$11.1045
$460.00Nov 20$14.50$18.20$16.35--$10.10–$24.00$14.503
$460.00Jan 15$19.60$23.00$21.30$28.45 06/22$14.75–$29.85$21.3010
$330.00Jul 17$66.90$70.80$68.85$63.50 06/11$42.40–$84.35$66.9048
$330.00Oct 16$76.10$79.50$77.80$75.10 05/26$56.60–$93.45$76.1010
$330.00Jan 15$85.00$88.10$86.55$85.50 06/09$66.75–$101.80$85.50111
$470.00Jul 17$0.00$2.25$1.13$1.10 07/01$0.25–$1.88$1.109
$470.00Aug 21$2.25$5.50$3.88$3.50 06/30$3.88–$7.90$3.501
$470.00Oct 16$7.40$10.70$9.05$14.10 06/25$4.80–$15.90$9.0543
$470.00Nov 20$12.00$16.00$14.00$4.48 05/20$8.75–$20.95$12.001
$470.00Jan 15$16.90$20.40$18.65--$12.85–$26.70$16.901
$320.00Jul 17$76.60$80.80$78.70$48.00 06/05$50.15–$95.00$76.6015
$320.00Oct 16$84.40$87.90$86.15$93.17 06/12$63.55–$101.75$86.152
$320.00Nov 20$88.50$91.90$90.20$40.00 05/19$68.70–$105.60$88.5010
$320.00Jan 15$92.50$95.60$94.05$90.94 06/09$72.95–$109.65$92.507
$480.00Jul 17$0.00$2.15$1.08$1.07 06/26$0.25–$1.48$1.074
$480.00Aug 21$1.00$4.30$2.65$3.52 07/01$2.65–$6.40$2.652
$480.00Oct 16$5.70$9.00$7.35$10.40 06/29$3.70–$13.15$7.3554
$480.00Nov 20$9.80$13.70$11.75--$7.15–$18.15$9.801
$480.00Jan 15$14.90$18.00$16.45$23.20 06/24$10.90–$23.80$16.454
$310.00Jul 17$86.60$90.80$88.70$103.80 06/16$59.10–$104.70$88.702
$310.00Nov 20$96.70$100.10$98.40--$75.65–$113.85$96.701
$310.00Jan 15$100.10$103.60$101.85$116.56 06/15$79.65–$117.45$101.8522
$490.00Jul 17$0.00$2.15$1.08--$0.18–$1.35--51
$490.00Oct 16$4.60$7.50$6.05$7.10 06/30$2.95–$10.65$6.0510
$490.00Nov 20$8.20$12.00$10.10$16.28 06/26$6.00–$15.50$10.106
$300.00Jul 17$96.60$100.70$98.65--$68.50–$114.60$96.605
$300.00Oct 16$101.90$105.90$103.90--$78.40–$119.40$101.902
$300.00Nov 20$105.20$108.40$106.80$113.00 06/30$82.95–$122.70$106.802
$300.00Jan 15$108.50$111.40$109.95$126.85 06/15$86.95–$126.05$109.9512
$500.00Jul 17$0.00$2.15$1.08--$0.13–$1.27--5
$500.00Aug 21$0.05$3.60$1.83$1.75 07/01$1.68–$3.73$1.751
$500.00Oct 16$3.40$6.50$4.95$8.58 06/24$2.13–$8.65$4.9514
$500.00Nov 20$6.60$10.10$8.35$13.31 06/22$4.90–$13.55$8.3553
$500.00Jan 15$10.20$14.00$12.10$17.73 06/25$8.10–$18.55$12.102
$290.00Jul 17$106.60$110.40$108.50$125.15 06/17$78.00–$124.55$108.50--
$290.00Oct 16$111.00$115.20$113.10--$86.40–$128.65$111.004
$290.00Nov 20$113.90$117.20$115.55$102.43 05/21$90.45–$131.35$113.903
$290.00Jan 15$116.60$119.80$118.20$95.00 06/01$94.05–$134.30$116.607
$510.00Aug 21$0.00$3.10$1.55$2.00 06/26$1.55–$3.10$1.551
$510.00Oct 16$2.10$5.50$3.80$7.50 06/18$1.80–$7.20$3.804
$510.00Nov 20$5.20$9.00$7.10$1.35 05/20$4.00–$11.65$5.202
$510.00Jan 15$8.70$12.50$10.60--$6.90–$16.45$8.701
$280.00Jul 17$116.70$120.70$118.70$56.73 05/15$87.70–$134.55$116.701
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$9.90$13.40$11.65$11.57 07/02$6.80–$37.95$11.57207
$400.00Aug 21$21.90$25.20$23.55$21.23 06/23$18.15–$23.55$21.901
$400.00Oct 16$28.60$32.00$30.30$30.00 07/02$25.25–$50.50$30.0027
$400.00Nov 20$34.20$37.00$35.60$32.90 06/30$30.60–$54.90$34.2013
$400.00Jan 15$38.00$41.00$39.50$35.50 06/26$34.80–$58.80$38.007
$390.00Jul 17$5.70$9.00$7.35$7.20 07/02$4.45–$30.50$7.20143
$390.00Aug 21$17.30$20.50$18.90$17.67 06/23$14.30–$18.90$17.671
$390.00Oct 16$23.40$27.20$25.30$21.80 06/25$21.20–$44.45$23.4010
$390.00Nov 20$28.80$32.40$30.60$31.47 06/12$26.25–$49.00$30.605
$390.00Jan 15$33.30$35.70$34.50$37.91 06/12$30.45–$52.95$34.502
$410.00Jul 17$16.20$19.00$17.60$15.90 07/01$10.80–$45.85$16.2036
$410.00Aug 21$27.50$30.50$29.00$28.38 07/02$22.85–$29.25$28.381
$410.00Oct 16$33.80$37.50$35.65$30.80 06/25$29.95–$57.10$33.8014
$410.00Nov 20$39.20$42.40$40.80$40.70 06/12$35.25–$61.45$40.701
$410.00Jan 15$43.20$45.90$44.55--$39.70–$64.80$43.201
$380.00Jul 17$2.05$4.90$3.48$4.20 07/02$2.70–$23.90$3.4857
$380.00Aug 21$12.90$16.50$14.70$12.90 06/22$11.10–$14.75$12.901
$380.00Oct 16$18.60$21.90$20.25$19.20 06/25$17.50–$38.55$19.2015
$380.00Nov 20$24.30$27.90$26.10$38.90 05/21$22.40–$43.00$26.102
$380.00Jan 15$28.80$31.90$30.35$26.67 06/29$26.40–$47.35$28.802
$420.00Jul 17$22.90$26.30$24.60$25.30 07/02$16.15–$55.20$24.6079
$420.00Oct 16$39.40$43.20$41.30$35.80 06/25$35.05–$64.00$39.4016
$370.00Jul 17$1.55$4.50$3.03$2.10 07/02$1.65–$18.40$2.10610
$370.00Aug 21$9.20$12.50$10.85$10.10 06/22$8.50–$11.45$10.105
$370.00Oct 16$15.00$19.00$17.00$15.80 06/25$14.05–$33.60$15.8045
$370.00Jan 15$24.40$27.10$25.75$22.62 06/29$22.60–$41.95$24.4054
$430.00Nov 20$50.70$54.40$52.55$45.30 06/26$46.05–$75.80$50.703
$360.00Jul 17$0.00$3.20$1.60$1.42 06/24$1.08–$13.55$1.4215
$360.00Aug 21$6.30$10.40$8.35$6.36 06/26$6.30–$8.35$6.364
$360.00Oct 16$11.90$15.20$13.55--$11.50–$28.65$11.901
$360.00Jan 15$21.10$23.40$22.25$18.62 06/26$19.30–$37.25$21.1051
$440.00Aug 21$47.20$51.00$49.10$41.20 06/22$40.25–$49.65$47.202
$440.00Jan 15$61.70$64.60$63.15$62.50 07/01$56.20–$85.85$62.5014
$350.00Jul 17$0.00$2.70$1.35$0.80 07/02$0.57–$9.80$0.8031
$350.00Aug 21$4.20$8.30$6.25$5.00 06/26$4.50–$6.35$5.0012
$350.00Oct 16$8.90$13.30$11.10$37.90 05/11$9.15–$24.35$11.1020
$350.00Nov 20$13.50$17.20$15.35$12.37 06/26$13.65–$28.95$13.505
$350.00Jan 15$17.80$20.40$19.10$17.69 06/25$16.30–$32.65$17.803
$340.00Jul 17$0.00$2.45$1.23$0.77 06/22$0.35–$6.75$0.7713
$340.00Aug 21$2.45$6.70$4.58$3.62 06/26$3.68–$5.25$3.622
$340.00Oct 16$6.70$10.80$8.75$8.50 06/30$7.10–$20.45$8.5013
$340.00Nov 20$10.50$14.50$12.50$26.59 06/04$10.50–$24.60$12.509
$340.00Jan 15$14.20$17.60$15.90$16.90 06/16$13.85–$28.50$15.902
$330.00Jul 17$0.00$2.30$1.15$1.35 06/26$0.25–$4.90$1.1545
$330.00Aug 21$1.55$3.50$2.53$3.00 06/24$2.53–$3.90$2.531
$330.00Oct 16$5.20$8.90$7.05$6.80 07/02$5.30–$16.85$6.8015
$330.00Nov 20$8.00$12.20$10.10$18.09 06/10$8.50–$21.15$10.1034
$330.00Jan 15$11.10$14.70$12.90$18.92 06/09$11.35–$24.95$12.9046
$470.00Nov 20$79.30$83.00$81.15$108.37 05/29$71.80–$107.75$81.158
$320.00Jul 17$0.00$2.20$1.10$1.30 06/26$0.18–$3.00$1.1041
$320.00Aug 21$0.70$4.30$2.50$2.30 07/01$2.08–$3.33$2.302
$320.00Oct 16$3.10$7.30$5.20$5.50 07/02$3.90–$14.15$5.20493
$320.00Nov 20$6.10$10.10$8.10$15.30 06/10$6.70–$17.80$8.10--
$320.00Jan 15$8.80$12.80$10.80$10.10 06/29$9.20–$21.50$10.107
$480.00Jan 15$89.90$93.50$91.70$80.60 06/26$82.50–$118.10$89.902
$310.00Jul 17$0.00$2.15$1.08$0.65 06/12$0.25–$1.73$0.65121
$310.00Oct 16$2.20$6.10$4.15$4.65 06/12$2.85–$11.30$4.154
$310.00Nov 20$4.80$8.50$6.65$6.20 06/22$5.30–$14.95$6.203
$310.00Jan 15$6.60$10.80$8.70$8.80 06/29$7.50–$17.85$8.705
$490.00Jul 17$89.90$94.00$91.95$129.90 06/04$76.20–$123.75$91.95--
$490.00Nov 20$95.80$99.00$97.40--$86.60–$125.60$95.801
$300.00Jul 17$0.00$0.10$0.05$0.13 07/01$0.05–$1.75$0.05505
$300.00Aug 21$0.00$3.10$1.55$1.52 07/01$1.20–$1.83$1.521
$300.00Oct 16$1.15$4.90$3.03$2.90 06/30$2.20–$9.05$2.903
$300.00Nov 20$3.00$7.10$5.05$6.07 06/23$4.10–$12.40$5.058
$300.00Jan 15$5.00$8.00$6.50$7.05 06/18$6.20–$15.30$6.504
$290.00Jul 17$0.00$2.15$1.08$0.15 06/15$0.18–$1.60$0.15282
$290.00Oct 16$0.20$4.30$2.25$2.25 06/30$1.48–$7.35$2.25255
$290.00Nov 20$1.75$5.20$3.48$5.60 06/12$3.25–$10.30$3.483
$290.00Jan 15$3.50$6.70$5.10$21.80 05/14$4.85–$12.25$5.1014
$510.00Oct 16$111.60$115.00$113.30$101.70 06/26$100.05–$143.90$111.6063
$280.00Jul 17$0.00$2.15$1.08$0.30 06/15$0.43–$1.40$0.3014
$280.00Oct 16$0.30$3.70$2.00$1.80 06/25$1.08–$5.75$1.8014
$280.00Nov 20$1.15$4.70$2.93$7.50 05/22$2.30–$8.50$2.9319
$280.00Jan 15$2.20$5.60$3.90$11.40 06/01$3.60–$10.60$3.906
$520.00Aug 21$119.80$124.00$121.90$108.10 06/26$106.65–$122.15$119.80--
$520.00Oct 16$121.10$124.50$122.80$110.70 06/26$108.80–$153.75$121.101
$520.00Jan 15$123.40$127.00$125.20$116.10 06/18$113.35–$154.65$123.402
$270.00Jul 17$0.00$2.15$1.08$0.35 06/09$0.48–$1.25$0.358
$270.00Oct 16$0.00$3.30$1.65$5.30 06/04$0.80–$4.65$1.654
$270.00Nov 20$0.95$3.60$2.28$7.50 05/07$1.60–$6.60$2.2842
$270.00Jan 15$1.80$4.40$3.10$4.09 06/22$3.10–$8.65$3.10--
$260.00Jul 17$0.00$2.15$1.08$0.25 06/09$0.63–$1.23$0.25105
$260.00Oct 16$0.00$2.95$1.48$2.40 06/10$0.57–$3.30$1.4817
$260.00Nov 20$1.50$2.65$2.08$5.80 06/01$1.40–$5.30$2.084
$260.00Jan 15$0.50$3.70$2.10$2.90 06/30$1.95–$7.00$2.1011
$540.00Oct 16$139.90$144.10$142.00$131.10 06/29$127.70–$173.75$139.90--
$540.00Nov 20$141.00$144.40$142.70$179.20 05/21$128.90–$173.80$142.70--
$250.00Jul 17$0.00$2.15$1.08$0.11 06/22$0.48–$1.23$0.1122
$250.00Oct 16$0.00$2.70$1.35$0.95 06/12$0.43–$2.68$0.9528
$250.00Nov 20$0.00$2.20$1.10$3.90 05/22$0.88–$4.25$1.103
$250.00Jan 15$0.60$3.80$2.20$5.40 05/22$1.55–$5.75$2.20--
$240.00Jul 17$0.00$2.15$1.08$0.11 06/09$0.53–$1.15$0.1132
$240.00Oct 16$0.00$2.50$1.25$2.25 06/04$0.30–$1.90$1.2513
$240.00Nov 20$0.00$1.85$0.93$3.70 05/07$0.68–$3.10$0.933
$230.00Jul 17$0.00$2.15$1.08--$1.08–$1.23--13
$230.00Oct 16$0.00$2.35$1.18$2.40 05/11$0.23–$1.80$1.187
$230.00Nov 20$0.00$1.40$0.70$2.95 06/03$0.50–$2.65$0.706
$230.00Jan 15$0.00$1.90$0.95--$0.78–$3.25--1
$220.00Jul 17$0.00$2.15$1.08$0.05 06/30$1.08–$1.20$0.057

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 58
Total Puts 83
Put/Call Ratio 1.43
Net Difference -25

Prior's Put/Call Breakdown

Total Calls 48
Total Puts 61
Put/Call Ratio 1.27
Net Difference -13

Prior 7-Day Put/Call Summary

Total Calls 578
Total Puts 1,363
Average Put/Call Ratio 2.12
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