Tour v297
RL
RALPH LAUREN CORP A
$393.29 -0.76%
(7/6 18:03) ◀
|
Tuesday, July 7, 2026 (3:05pm)
January 2026
|
▶ (7/7 18:03)
◀ 7/7 15:07 ▶

Option Volume

Detail
ℹ
Current (07/07 3:05pm) 71
Calls: 25 (35%)
Puts: 46 (65%)
Prior (07/06) 141
Calls: 58 (41%)
Puts: 83 (59%)
Current vs Prior -49.65%
Calls: -56.90% (Calls)
Puts: -44.58% (Puts)
Prior 7-Day Total 1,817
Calls: 539 (30%)
Puts: 1,278 (70%)
Prior 7-Day Average 259
Calls: 77 (30%)
Puts: 182 (70%)
Current vs Prior 7-Day Avg -72.65%
Calls: -67.53%
Puts: -74.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 3:05pm) $78.4K
Calls: $23.3K (30%)
Puts: $55.1K (70%)
Prior (07/06) $204.0K
Calls: $105.4K (52%)
Puts: $98.6K (48%)
Current vs Prior -61.58%
Calls: -77.89%
Puts: -44.13%
Prior 7-Day Total $1.91M
Calls: $1.00M (53%)
Puts: $902.9K (47%)
Prior 7-Day Average $272.4K
Calls: $143.4K (53%)
Puts: $129.0K (47%)
Current vs Prior 7-Day Avg -71.23%
Calls: -83.75%
Puts: -57.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:05pm) 1.84
Prior (07/06) 1.43
Current vs Prior +28.58%
Prior 7-Day Average 2.06
Current vs Prior 7-Day Avg -10.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 3:05pm) 6,415
Calls: 2,409 (38%)
Puts: 4,006 (62%)
Prior (07/06) 6,414
Calls: 2,399 (37%)
Puts: 4,015 (63%)
Current vs Prior +0.02%
Prior 7-Day Total 43,574
Calls: 16,604 (38%)
Puts: 26,970 (62%)
Prior 7-Day Average 6,224
Calls: 2,372 (38%)
Puts: 3,852 (62%)
Current vs Prior 7-Day Avg +3.05%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.17% | 12.93%6.17% | 12.93%
Prior 6.71% | 13.19%6.39% | 13.01%
Current vs Prior -8.11% | -1.99%-3.44% | -0.61%
Prior 7-Day Avg 7.19% | 13.40%6.39% | 13.01%
Current vs 7-Day Avg -14.18% | -3.48%-3.44% | -0.61%
Prior 7-Day Eod 6.71% | 13.19%-- | --
Current vs 7-Day Eod -8.11% | -1.99%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.79% | 12.76%
Calls: 18.97% | 13.90%
Puts: 16.60% | 11.62%
Prior 16.94% | 13.82%
Calls: 17.14% | 13.38%
Puts: 16.73% | 14.26%
Current vs Prior +5.02% | -7.67%
Prior 7-Day Avg 15.08% | 10.61%
Calls: 15.29% | 10.36%
Puts: 14.86% | 10.87%
Current vs 7-Day Avg +17.99% | +20.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($55.1K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 50% vs prior. Extreme bearish P/C ratio of 1.84 - heavy put buying.

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 5 of results (avg 6.5%, best 4.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1772.7076.10$74.404.6%--0.9515
$330.00Jul 1762.4066.20$64.305.9%--0.9548
$350.00Jul 1743.6046.50$45.056.4%--0.9715
$340.00Jul 1752.1056.30$54.207.7%--0.9817
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2129.2031.60$30.407.9%10.572

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. 12 found (avg delta 0.81, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1752.1056.30$54.207.7%--0.9817
$350.00Jul 1743.6046.50$45.056.4%--0.9715
$320.00Jul 1772.7076.10$74.404.6%--0.9515
$330.00Jul 1762.4066.20$64.305.9%--0.9548
$360.00Jul 1733.4037.00$35.2010.2%--0.9021
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1725.4029.00$27.2013.2%--0.8778
$410.00Jul 1717.1020.40$18.7517.6%10.7636
$400.00Jul 1711.6013.70$12.6516.6%--0.59206
$410.00Aug 2129.2031.60$30.407.9%10.572

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 50, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 172.953.70$3.3322.5%80.2673
$440.00Aug 216.709.20$7.9531.4%30.251
$390.00Jul 1710.5012.70$11.6019.0%20.5956
$400.00Jul 175.607.20$6.4025.0%20.41254
$420.00Jul 171.252.20$1.7354.9%20.15144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 170.000.65$0.33197.0%110.0333
$390.00Jul 175.807.80$6.8029.4%70.41144
$370.00Jul 171.352.20$1.7847.8%40.14612
$380.00Jul 172.954.70$3.8345.7%20.2670
$320.00Jul 170.002.15$1.08199.1%10.0540

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 26.8%, max 48.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Jul 17Aug 2160.4%42.7%41.4%--94
$440.00Jul 17Aug 2148.1%41.5%15.9%328
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 17Aug 2169.2%46.6%48.7%246
$340.00Jul 17Aug 2143.8%43.3%1.1%215

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 75.92, avg 10.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$430.00Jul 17$0.53$9.47$0.5317.87$420.53
$440.00$450.00Jul 17$0.92$9.08$0.929.87$440.92
$440.00$460.00Aug 21$2.90$17.10$2.905.90$442.90
$410.00$420.00Jul 17$1.60$8.40$1.605.25$411.60
$400.00$410.00Jul 17$3.07$6.93$3.072.26$403.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Jul 17$0.13$9.87$0.1375.92$349.87
$370.00$360.00Jul 17$0.30$9.70$0.3032.33$369.70
$340.00$330.00Aug 21$0.72$9.28$0.7212.89$339.28
$360.00$350.00Jul 17$1.15$8.85$1.157.70$358.85
$350.00$340.00Aug 21$2.00$8.00$2.004.00$348.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 65.67, avg 4.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$360.00Jul 17$9.85$9.85$0.1565.67$359.85
$340.00$350.00Jul 17$9.15$9.15$0.8510.76$349.15
$360.00$370.00Jul 17$8.95$8.95$1.058.52$368.95
$370.00$380.00Jul 17$7.95$7.95$2.053.88$377.95
$380.00$390.00Jul 17$6.70$6.70$3.302.03$386.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$8.45$8.45$1.555.45$411.55
$410.00$400.00Jul 17$6.10$6.10$3.901.56$403.90
$400.00$390.00Jul 17$5.85$5.85$4.151.41$394.15
$410.00$350.00Aug 21$23.55$23.55$36.450.65$386.45
$390.00$380.00Jul 17$2.97$2.97$7.030.42$387.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $7.27, cheapest $3.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Jul 17Aug 21$3.9060.4%42.7%
$440.00Jul 17Aug 21$6.6548.1%41.5%
$400.00Jul 17Aug 21$14.5033.9%42.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 17Aug 21$3.0569.2%46.6%
$340.00Jul 17Aug 21$4.6543.8%43.3%
$350.00Jul 17Aug 21$6.5239.4%43.0%
$410.00Jul 17Aug 21$11.6534.1%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.68% of stock, avg 9.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Jul 17$11.60$6.80$18.40$371.60$408.404.68%
$400.00Jul 17$6.40$12.65$19.05$380.95$419.054.84%
$410.00Jul 17$3.33$18.75$22.08$387.92$432.085.61%
$380.00Jul 17$18.30$3.83$22.13$357.87$402.135.63%
$370.00Jul 17$26.25$1.78$28.03$341.97$398.037.13%
$420.00Jul 17$1.73$27.20$28.93$391.07$448.937.36%
$360.00Jul 17$35.20$1.48$36.68$323.32$396.689.33%
$350.00Jul 17$45.05$0.33$45.38$304.62$395.3811.54%
$340.00Jul 17$54.20$0.20$54.40$285.60$394.4013.83%
$330.00Jul 17$64.30$1.08$65.38$264.62$395.3816.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.58% of stock, avg 2.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$330.00Jul 17$1.20$1.08$2.28$327.72$432.28
$440.00$330.00Jul 17$1.30$1.08$2.38$327.62$442.38
$430.00$360.00Jul 17$1.20$1.48$2.68$357.32$432.68
$420.00$330.00Jul 17$1.73$1.08$2.81$327.19$422.81
$440.00$360.00Jul 17$1.30$1.48$2.78$357.22$442.78
$430.00$370.00Jul 17$1.20$1.78$2.98$367.02$432.98
$440.00$370.00Jul 17$1.30$1.78$3.08$366.92$443.08
$420.00$360.00Jul 17$1.73$1.48$3.21$356.79$423.21
$420.00$370.00Jul 17$1.73$1.78$3.51$366.49$423.51
$410.00$330.00Jul 17$3.33$1.08$4.41$325.59$414.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 10.11, avg credit $6.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360370/380Jul 17$9.10$0.9010.11$350.90$379.10
340/350360/370Jul 17$9.08$0.929.87$340.92$369.08
340/350370/380Jul 17$8.08$1.924.21$341.92$378.08
350/360380/390Jul 17$7.85$2.153.65$352.15$387.85
390/400410/420Jul 17$7.45$2.552.92$392.55$417.45
370/380390/400Jul 17$7.25$2.752.64$372.75$397.25
360/370380/390Jul 17$7.00$3.002.33$363.00$387.00
340/350380/390Jul 17$6.83$3.172.15$343.17$386.83
350/360390/400Jul 17$6.35$3.651.74$353.65$396.35
380/390400/410Jul 17$6.04$3.961.53$383.96$406.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Jul 17$0.63$9.3714.87
$350.00$360.00$370.00Jul 17$0.90$9.1010.11
$330.00$340.00$350.00Jul 17$0.95$9.059.53
$360.00$370.00$380.00Jul 17$1.00$9.009.00
$410.00$420.00$430.00Jul 17$1.07$8.938.35
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Jul 17$0.25$9.7539.00
$370.00$380.00$390.00Jul 17$0.92$9.089.87
$330.00$340.00$350.00Jul 17$1.01$8.998.90
$340.00$350.00$360.00Jul 17$1.02$8.988.80
$330.00$340.00$350.00Aug 21$1.28$8.726.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-2.15, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$460.001:2Aug 21-$2.15$17.85
$410.00$420.001:2Jul 17-$0.13$9.87
$400.00$410.001:2Jul 17-$0.26$9.74
$420.00$430.001:2Jul 17-$0.67$9.33
$390.00$400.001:2Jul 17-$1.20$8.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Jul 17-$0.07$9.93
$390.00$380.001:2Jul 17-$0.86$9.14
$400.00$390.001:2Jul 17-$0.95$9.05
$330.00$320.001:2Jul 17-$1.08$8.92
$370.00$360.001:2Jul 17-$1.18$8.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.91%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$19.300.491.7%4.91%6.61%--10
$440.00Aug 21$6.700.2511.9%1.70%13.58%31
$400.00Jul 17$5.600.411.7%1.42%3.13%2254
$460.00Aug 21$3.700.1717.0%0.94%17.90%--77
$410.00Jul 17$2.950.264.2%0.75%5.00%873
$420.00Jul 17$1.250.156.8%0.32%7.11%2144

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 $280.00 07-17 call last traded $56.73 on 05/15 (now $115.30/$119.10) — try a limit near $115.30. Also watch the $290.00 11-20 call last traded $102.43 on 05/21 (now $112.90/$116.80) — try a limit near $112.90; the $290.00 01-15 call last traded $95.00 on 06/01 (now $115.50/$119.50) — try a limit near $115.50. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $124.10/$128.00) — try a limit near $124.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$7.60$9.60$8.60$8.55 07/02$4.60–$23.05$8.55248
$400.00Aug 21$21.40$24.50$22.95$23.10 07/02$22.90–$34.50$22.957
$400.00Oct 16$29.20$32.70$30.95$44.30 06/22$20.65–$43.75$30.959
$400.00Nov 20$36.00$39.70$37.85$42.10 06/30$26.55–$50.30$37.8546
$400.00Jan 15$41.70$45.00$43.35$55.86 06/18$31.80–$55.95$43.3517
$390.00Jul 17$13.10$15.00$14.05$12.49 07/02$7.45–$30.35$13.1056
$390.00Aug 21$26.30$29.50$27.90$25.69 07/02$27.90–$40.80$26.302
$390.00Oct 16$34.30$37.50$35.90$49.90 06/15$24.75–$49.70$35.9022
$390.00Nov 20$40.70$44.90$42.80$55.68 06/24$30.75–$55.70$42.803
$390.00Jan 15$46.60$50.20$48.40$65.00 06/15$35.80–$61.55$48.404
$410.00Jul 17$4.10$5.70$4.90$6.10 07/02$2.85–$17.50$4.9072
$410.00Aug 21$16.90$20.00$18.45$18.00 07/02$18.45–$28.85$18.004
$410.00Oct 16$24.70$27.90$26.30$32.00 06/30$17.25–$38.40$26.305
$410.00Nov 20$31.70$34.80$33.25$38.50 06/23$23.05–$44.70$33.259
$410.00Jan 15$36.90$40.70$38.80$52.85 06/22$28.25–$50.75$38.806
$380.00Jul 17$20.00$22.90$21.45$36.50 06/18$11.00–$37.80$21.4557
$380.00Oct 16$40.00$43.30$41.65$52.90 06/25$29.10–$56.05$41.6510
$380.00Nov 20$46.50$50.00$48.25$54.35 06/29$34.85–$61.75$48.256
$380.00Jan 15$52.10$55.90$54.00$59.75 06/29$40.05–$67.35$54.0025
$420.00Jul 17$1.85$3.20$2.53$2.60 07/02$1.70–$12.80$2.53144
$420.00Aug 21$13.10$16.00$14.55$15.70 06/30$14.55–$23.95$14.554
$420.00Oct 16$20.60$23.70$22.15$22.50 06/30$14.30–$33.50$22.1523
$420.00Nov 20$27.20$30.90$29.05$41.37 06/26$19.85–$39.90$29.058
$420.00Jan 15$33.20$36.00$34.60$36.20 07/02$24.95–$45.95$34.6015
$370.00Jul 17$27.80$30.70$29.25$40.02 06/23$16.00–$46.00$29.2550
$370.00Aug 21$39.10$41.70$40.40$49.40 06/23$40.40–$54.70$40.401
$370.00Oct 16$45.80$49.70$47.75$19.00 05/18$33.50–$62.75$45.802
$370.00Nov 20$52.40$55.90$54.15$68.60 06/24$39.55–$68.35$54.156
$370.00Jan 15$58.10$61.40$59.75$63.50 06/30$44.65–$74.15$59.7533
$430.00Jul 17$0.05$3.50$1.78$1.45 07/02$0.73–$8.75$1.4548
$430.00Aug 21$10.00$13.00$11.50$13.30 06/30$11.50–$19.55$11.501
$430.00Oct 16$16.90$19.40$18.15$28.50 06/25$11.60–$29.45$18.1530
$430.00Nov 20$23.60$27.10$25.35$31.50 06/23$16.80–$35.20$25.354
$430.00Jan 15$28.90$32.40$30.65$42.85 06/22$21.95–$41.30$30.6566
$360.00Jul 17$36.60$40.30$38.45$57.10 06/17$21.30–$55.30$38.4521
$360.00Oct 16$52.40$56.30$54.35$37.00 06/03$38.70–$69.50$52.402
$360.00Nov 20$58.70$62.50$60.60$40.00 06/03$44.75–$74.95$58.701
$360.00Jan 15$64.10$67.60$65.85$74.65 06/23$49.85–$80.15$65.8515
$440.00Jul 17$0.00$2.30$1.15$0.70 07/02$0.50–$5.70$0.7027
$440.00Oct 16$12.60$15.00$13.80$24.40 06/25$9.55–$25.45$13.8023
$440.00Nov 20$20.00$23.20$21.60$7.84 05/20$14.30–$31.15$20.002
$440.00Jan 15$25.50$28.80$27.15$37.60 06/18$19.10–$37.35$27.154
$350.00Jul 17$45.60$49.80$47.70$63.27 06/22$27.65–$64.85$47.7015
$350.00Oct 16$59.50$63.40$61.45$28.16 05/13$44.25–$77.30$59.504
$350.00Nov 20$65.50$69.50$67.50$50.12 05/29$50.00–$82.50$65.504
$450.00Jul 17$0.00$0.80$0.40$1.30 07/02$0.33–$3.28$0.4017
$450.00Aug 21$4.10$8.20$6.15$7.25 07/02$6.15–$12.65$6.152
$450.00Oct 16$10.90$12.40$11.65$19.10 06/25$7.65–$21.75$11.65346
$450.00Nov 20$16.90$20.40$18.65$7.24 05/12$12.05–$27.45$16.904
$450.00Jan 15$21.50$25.50$23.50$19.03 05/22$16.60–$33.40$21.501
$340.00Jul 17$55.70$59.50$57.60$75.50 06/24$34.85–$74.50$57.6017
$340.00Oct 16$66.70$70.90$68.80$87.40 06/22$50.05–$85.10$68.801
$340.00Nov 20$72.50$76.30$74.40$59.44 05/21$55.90–$89.95$72.5013
$340.00Jan 15$76.90$80.70$78.80$64.30 05/21$60.75–$94.40$76.90--
$460.00Jul 17$0.00$1.00$0.50$0.05 07/02$0.25–$2.68$0.0517
$460.00Aug 21$2.70$6.50$4.60$9.70 06/22$4.60–$10.05$4.6076
$460.00Oct 16$8.70$10.10$9.40$16.70 06/25$6.20–$18.45$9.4045
$460.00Nov 20$13.70$17.70$15.70--$10.10–$24.00$13.703
$460.00Jan 15$19.20$22.50$20.85$28.45 06/22$14.75–$29.85$20.8510
$330.00Jul 17$65.60$69.40$67.50$63.50 06/11$42.40–$84.35$65.6048
$330.00Oct 16$74.80$78.80$76.80$75.10 05/26$56.60–$93.45$75.1010
$330.00Jan 15$84.00$87.80$85.90$85.50 06/09$66.75–$101.80$85.50111
$470.00Jul 17$0.00$1.50$0.75$1.10 07/01$0.25–$1.88$0.759
$470.00Aug 21$1.80$5.40$3.60$3.50 06/30$3.60–$7.90$3.501
$470.00Oct 16$7.00$8.10$7.55$14.10 06/25$4.80–$15.90$7.5543
$470.00Nov 20$11.10$14.90$13.00$4.48 05/20$8.75–$20.95$11.101
$470.00Jan 15$16.90$19.90$18.40--$12.85–$26.70$16.901
$320.00Jul 17$75.70$79.30$77.50$48.00 06/05$50.15–$95.00$75.7015
$320.00Oct 16$83.20$87.10$85.15$93.17 06/12$63.55–$101.75$85.152
$320.00Nov 20$87.80$91.50$89.65$40.00 05/19$68.70–$105.60$87.8010
$320.00Jan 15$91.50$95.30$93.40$90.94 06/09$72.95–$109.65$91.507
$480.00Jul 17$0.00$2.15$1.08$1.07 06/26$0.25–$1.48$1.074
$480.00Aug 21$1.05$4.60$2.83$3.52 07/01$2.65–$6.40$2.832
$480.00Oct 16$4.90$7.00$5.95$10.40 06/29$3.70–$13.15$5.9554
$480.00Nov 20$9.00$13.00$11.00--$7.15–$18.15$9.001
$480.00Jan 15$14.40$17.60$16.00$23.20 06/24$10.90–$23.80$16.004
$310.00Jul 17$85.50$89.20$87.35$103.80 06/16$59.10–$104.70$87.352
$310.00Nov 20$95.90$99.70$97.80--$75.65–$113.85$95.901
$310.00Jan 15$99.00$103.10$101.05$116.56 06/15$79.65–$117.45$101.0522
$490.00Jul 17$0.00$2.15$1.08--$0.18–$1.35--51
$490.00Oct 16$4.30$7.10$5.70$7.10 06/30$2.95–$10.65$5.7010
$490.00Nov 20$7.50$11.50$9.50$16.28 06/26$6.00–$15.50$9.506
$300.00Jul 17$95.80$99.20$97.50--$68.50–$114.60$95.805
$300.00Oct 16$100.50$104.60$102.55--$78.40–$119.40$100.502
$300.00Nov 20$104.20$108.10$106.15$113.00 06/30$82.95–$122.70$106.152
$300.00Jan 15$107.10$111.10$109.10$126.85 06/15$86.95–$126.05$109.1012
$500.00Jul 17$0.00$2.15$1.08--$0.13–$1.27--5
$500.00Aug 21$0.00$3.20$1.60$1.75 07/01$1.60–$3.73$1.601
$500.00Oct 16$2.00$6.00$4.00$8.58 06/24$2.13–$8.65$4.0014
$500.00Nov 20$5.90$9.90$7.90$13.31 06/22$4.90–$13.55$7.9053
$500.00Jan 15$9.50$13.30$11.40$17.73 06/25$8.10–$18.55$11.402
$290.00Jul 17$105.10$109.10$107.10$125.15 06/17$78.00–$124.55$107.10--
$290.00Oct 16$109.60$113.70$111.65--$86.40–$128.65$109.604
$290.00Nov 20$112.90$116.80$114.85$102.43 05/21$90.45–$131.35$112.903
$290.00Jan 15$115.50$119.50$117.50$95.00 06/01$94.05–$134.30$115.507
$510.00Aug 21$0.00$2.80$1.40$2.00 06/26$1.40–$3.10$1.401
$510.00Oct 16$2.65$5.20$3.93$7.50 06/18$1.80–$7.20$3.934
$510.00Nov 20$4.40$8.70$6.55$1.35 05/20$4.00–$11.65$4.402
$510.00Jan 15$8.10$11.70$9.90--$6.90–$16.45$8.101
$280.00Jul 17$115.30$119.10$117.20$56.73 05/15$87.70–$134.55$115.301
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$10.30$12.30$11.30$11.57 07/02$6.80–$37.95$11.30206
$400.00Aug 21$22.30$25.00$23.65$21.23 06/23$18.15–$23.65$22.301
$400.00Oct 16$28.60$31.70$30.15$30.00 07/02$25.25–$50.50$30.0027
$400.00Nov 20$34.30$37.80$36.05$32.90 06/30$30.60–$54.90$34.3013
$400.00Jan 15$38.30$41.60$39.95$35.50 06/26$34.80–$58.80$38.307
$390.00Jul 17$5.80$7.70$6.75$7.20 07/02$4.45–$30.50$6.75143
$390.00Aug 21$17.50$20.50$19.00$17.67 06/23$14.30–$19.00$17.671
$390.00Oct 16$23.80$27.00$25.40$21.80 06/25$21.20–$44.45$23.8010
$390.00Nov 20$28.90$32.10$30.50$31.47 06/12$26.25–$49.00$30.505
$390.00Jan 15$33.40$36.40$34.90$37.91 06/12$30.45–$52.95$34.902
$410.00Jul 17$16.70$18.50$17.60$15.90 07/01$10.80–$45.85$16.7036
$410.00Aug 21$27.80$30.20$29.00$28.38 07/02$22.85–$29.25$28.382
$410.00Oct 16$34.00$37.10$35.55$30.80 06/25$29.95–$57.10$34.0014
$410.00Nov 20$39.60$42.20$40.90$40.70 06/12$35.25–$61.45$40.701
$410.00Jan 15$42.90$46.70$44.80--$39.70–$64.80$42.901
$380.00Jul 17$2.95$4.50$3.73$4.20 07/02$2.70–$23.90$3.7363
$380.00Aug 21$13.50$16.40$14.95$12.90 06/22$11.10–$14.95$13.501
$380.00Oct 16$19.60$22.80$21.20$19.20 06/25$17.50–$38.55$19.6015
$380.00Nov 20$25.00$27.90$26.45$38.90 05/21$22.40–$43.00$26.452
$380.00Jan 15$29.00$32.20$30.60$26.67 06/29$26.40–$47.35$29.002
$420.00Jul 17$23.20$26.20$24.70$25.30 07/02$16.15–$55.20$24.7079
$420.00Oct 16$39.10$42.80$40.95$35.80 06/25$35.05–$64.00$39.1016
$370.00Jul 17$1.40$2.45$1.93$2.10 07/02$1.65–$18.40$1.93612
$370.00Aug 21$10.20$12.50$11.35$10.10 06/22$8.50–$11.45$10.205
$370.00Oct 16$15.90$19.20$17.55$15.80 06/25$14.05–$33.60$15.9045
$370.00Jan 15$24.90$27.80$26.35$22.62 06/29$22.60–$41.95$24.9054
$430.00Nov 20$50.80$54.80$52.80$45.30 06/26$46.05–$75.80$50.803
$360.00Jul 17$0.60$3.10$1.85$1.42 06/24$1.08–$13.55$1.4215
$360.00Aug 21$6.50$10.30$8.40$6.36 06/26$6.30–$8.40$6.504
$360.00Oct 16$12.70$16.00$14.35--$11.50–$28.65$12.701
$360.00Jan 15$21.00$24.10$22.55$18.62 06/26$19.30–$37.25$21.0051
$440.00Aug 21$47.50$51.40$49.45$41.20 06/22$40.25–$49.65$47.502
$440.00Jan 15$60.80$65.10$62.95$62.50 07/01$56.20–$85.85$62.5014
$350.00Jul 17$0.40$2.00$1.20$0.80 07/02$0.57–$9.80$0.8032
$350.00Aug 21$4.20$8.10$6.15$5.00 06/26$4.50–$6.35$5.0012
$350.00Oct 16$10.00$13.40$11.70$37.90 05/11$9.15–$24.35$11.7020
$350.00Nov 20$13.50$17.10$15.30$12.37 06/26$13.65–$28.95$13.505
$350.00Jan 15$17.20$20.00$18.60$17.69 06/25$16.30–$32.65$17.693
$340.00Jul 17$0.00$2.30$1.15$0.77 06/22$0.35–$6.75$0.7713
$340.00Aug 21$2.60$6.20$4.40$3.62 06/26$3.68–$5.25$3.622
$340.00Oct 16$6.90$11.10$9.00$8.50 06/30$7.10–$20.45$8.5013
$340.00Nov 20$10.60$14.80$12.70$26.59 06/04$10.50–$24.60$12.709
$340.00Jan 15$14.30$17.50$15.90$16.90 06/16$13.85–$28.50$15.902
$330.00Jul 17$0.00$2.20$1.10$1.35 06/26$0.25–$4.90$1.1045
$330.00Aug 21$1.55$5.10$3.33$3.00 06/24$2.53–$3.90$3.001
$330.00Oct 16$5.90$9.10$7.50$6.80 07/02$5.30–$16.85$6.8020
$330.00Nov 20$8.40$12.30$10.35$18.09 06/10$8.50–$21.15$10.3534
$330.00Jan 15$11.40$14.90$13.15$18.92 06/09$11.35–$24.95$13.1546
$470.00Nov 20$79.30$83.10$81.20$108.37 05/29$71.80–$107.75$81.208
$320.00Jul 17$0.00$2.15$1.08$1.30 06/26$0.18–$3.00$1.0841
$320.00Aug 21$0.10$4.10$2.10$2.30 07/01$2.08–$3.33$2.102
$320.00Oct 16$3.10$7.30$5.20$5.50 07/02$3.90–$14.15$5.20494
$320.00Nov 20$6.50$10.60$8.55$15.30 06/10$6.70–$17.80$8.55--
$320.00Jan 15$8.80$12.90$10.85$10.10 06/29$9.20–$21.50$10.107
$480.00Jan 15$90.10$93.90$92.00$80.60 06/26$82.50–$118.10$90.102
$310.00Jul 17$0.00$2.15$1.08$0.65 06/12$0.25–$1.73$0.65121
$310.00Oct 16$2.10$6.00$4.05$4.65 06/12$2.85–$11.30$4.054
$310.00Nov 20$4.60$8.70$6.65$6.20 06/22$5.30–$14.95$6.203
$310.00Jan 15$7.30$10.80$9.05$8.80 06/29$7.50–$17.85$8.805
$490.00Jul 17$91.40$95.40$93.40$129.90 06/04$76.20–$123.75$93.40--
$490.00Nov 20$95.90$99.90$97.90--$86.60–$125.60$95.901
$300.00Jul 17$0.00$2.15$1.08$0.13 07/01$0.05–$1.75$0.13505
$300.00Aug 21$0.00$1.50$0.75$1.52 07/01$0.75–$1.83$0.751
$300.00Oct 16$0.90$4.90$2.90$2.90 06/30$2.20–$9.05$2.903
$300.00Nov 20$3.60$7.30$5.45$6.07 06/23$4.10–$12.40$5.458
$300.00Jan 15$5.20$9.10$7.15$7.05 06/18$6.20–$15.30$7.054
$290.00Jul 17$0.00$2.15$1.08$0.15 06/15$0.18–$1.60$0.15282
$290.00Oct 16$0.65$4.10$2.38$2.25 06/30$1.48–$7.35$2.25255
$290.00Nov 20$2.00$4.90$3.45$5.60 06/12$3.25–$10.30$3.453
$290.00Jan 15$4.20$7.70$5.95$21.80 05/14$4.85–$12.25$5.9514
$510.00Oct 16$111.90$116.00$113.95$101.70 06/26$100.05–$143.90$111.9063
$280.00Jul 17$0.00$2.15$1.08$0.30 06/15$0.43–$1.40$0.3014
$280.00Oct 16$0.05$3.40$1.73$1.80 06/25$1.08–$5.75$1.7314
$280.00Nov 20$1.20$4.90$3.05$7.50 05/22$2.30–$8.50$3.0519
$280.00Jan 15$2.35$6.20$4.28$11.40 06/01$3.60–$10.60$4.286
$520.00Aug 21$121.40$125.40$123.40$108.10 06/26$106.65–$123.40$121.40--
$520.00Oct 16$121.50$125.50$123.50$110.70 06/26$108.80–$153.75$121.501
$520.00Jan 15$124.10$128.00$126.05$116.10 06/18$113.35–$154.65$124.102
$270.00Jul 17$0.00$2.15$1.08$0.35 06/09$0.48–$1.25$0.358
$270.00Oct 16$0.00$2.95$1.48$5.30 06/04$0.80–$4.65$1.484
$270.00Nov 20$0.95$4.30$2.63$7.50 05/07$1.60–$6.60$2.6342
$270.00Jan 15$1.35$4.90$3.13$4.09 06/22$3.10–$8.65$3.13--
$260.00Jul 17$0.00$2.15$1.08$0.25 06/09$0.63–$1.23$0.25105
$260.00Oct 16$0.00$1.05$0.53$2.40 06/10$0.53–$3.30$0.5317
$260.00Nov 20$1.50$3.60$2.55$5.80 06/01$1.40–$5.30$2.554
$260.00Jan 15$0.55$4.40$2.48$2.90 06/30$1.95–$7.00$2.4811
$540.00Oct 16$141.40$145.40$143.40$131.10 06/29$127.70–$173.75$141.40--
$540.00Nov 20$141.60$145.50$143.55$179.20 05/21$128.90–$173.80$143.55--
$250.00Jul 17$0.00$2.15$1.08$0.11 06/22$0.48–$1.23$0.1122
$250.00Oct 16$0.00$2.50$1.25$0.95 06/12$0.43–$2.68$0.9528
$250.00Nov 20$0.05$2.40$1.22$3.90 05/22$0.88–$4.25$1.223
$250.00Jan 15$0.60$2.95$1.78$5.40 05/22$1.55–$5.75$1.78--
$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–$1.90$1.1813
$240.00Nov 20$0.00$1.75$0.88$3.70 05/07$0.68–$3.10$0.883
$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$1.50$0.75$2.95 06/03$0.50–$2.65$0.756
$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 25
Total Puts 46
Put/Call Ratio 1.84
Net Difference -21

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 539
Total Puts 1,278
Average Put/Call Ratio 2.06
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