Tour v309
RL
RALPH LAUREN CORP A
$398.24 +2.75%
(7/9 18:03) ◀
|
Friday, July 10, 2026 (3:05pm)
January 2026
|
▶ (7/10 18:03)
◀ 7/10 15:07 ▶

Option Volume

Detail
ℹ
Current (07/10 3:05pm) 114
Calls: 66 (58%)
Puts: 48 (42%)
Prior (07/08) 221
Calls: 84 (38%)
Puts: 137 (62%)
Current vs Prior -48.42%
Calls: -21.43% (Calls)
Puts: -64.96% (Puts)
Prior 7-Day Total 1,690
Calls: 439 (26%)
Puts: 1,251 (74%)
Prior 7-Day Average 241
Calls: 62 (26%)
Puts: 178 (74%)
Current vs Prior 7-Day Avg -52.78%
Calls: +5.24%
Puts: -73.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:05pm) $240.4K
Calls: $223.1K (93%)
Puts: $17.4K (7%)
Prior (07/08) $434.7K
Calls: $273.5K (63%)
Puts: $161.1K (37%)
Current vs Prior -44.68%
Calls: -18.45%
Puts: -89.21%
Prior 7-Day Total $1.71M
Calls: $856.4K (50%)
Puts: $858.2K (50%)
Prior 7-Day Average $244.9K
Calls: $122.3K (50%)
Puts: $122.6K (50%)
Current vs Prior 7-Day Avg -1.84%
Calls: +82.33%
Puts: -85.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:05pm) 0.73
Prior (07/08) 1.63
Current vs Prior -55.41%
Prior 7-Day Average 2.08
Current vs Prior 7-Day Avg -64.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 3:05pm) 6,379
Calls: 2,416 (38%)
Puts: 3,963 (62%)
Prior (07/08) 6,417
Calls: 2,410 (38%)
Puts: 4,007 (62%)
Current vs Prior -0.59%
Prior 7-Day Total 44,329
Calls: 16,777 (38%)
Puts: 27,552 (62%)
Prior 7-Day Average 6,332
Calls: 2,396 (38%)
Puts: 3,936 (62%)
Current vs Prior 7-Day Avg +0.73%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.16% | 12.47%5.16% | 12.47%
Prior 6.17% | 12.93%6.17% | 12.93%
Current vs Prior -16.31% | -3.57%-16.31% | -3.57%
Prior 7-Day Avg 6.76% | 13.15%6.20% | 13.00%
Current vs 7-Day Avg -23.64% | -5.18%-16.79% | -4.09%
Prior 7-Day Eod 6.17% | 12.93%-- | --
Current vs 7-Day Eod -16.31% | -3.57%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.77% | 10.64%
Calls: 13.55% | 10.91%
Puts: 30.00% | 10.38%
Prior 17.79% | 12.76%
Calls: 18.97% | 13.90%
Puts: 16.60% | 11.62%
Current vs Prior +22.37% | -16.61%
Prior 7-Day Avg 16.13% | 11.60%
Calls: 15.24% | 11.56%
Puts: 17.02% | 11.64%
Current vs 7-Day Avg +34.95% | -8.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($223.1K) vs puts ($17.4K). Below-average activity with volume down 48% vs prior. P/C ratio dropping 55% - sentiment shifting bullish. Put-heavy open interest (3,963 puts vs 2,416 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6 of results (avg 6.6%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1776.7080.10$78.404.3%--0.9515
$330.00Jul 1766.7069.90$68.304.7%--0.9546
$340.00Jul 1756.8060.20$58.505.8%10.9416
$350.00Jul 1746.9050.50$48.707.4%10.9315
$360.00Jul 1737.2040.60$38.908.7%--0.9120
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. 13 found (avg delta 0.79, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1776.7080.10$78.404.3%--0.9515
$330.00Jul 1766.7069.90$68.304.7%--0.9546
$340.00Jul 1756.8060.20$58.505.8%10.9416
$350.00Jul 1746.9050.50$48.707.4%10.9315
$360.00Jul 1737.2040.60$38.908.7%--0.9120
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1721.1024.70$22.9015.7%--0.8672
$410.00Jul 1712.8016.50$14.6525.3%10.7234
$400.00Jul 176.809.20$8.0030.0%--0.53206

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 67, top 24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 172.503.70$3.1038.7%110.2872
$420.00Jul 170.851.65$1.2564.0%60.14145
$400.00Jul 175.607.50$6.5529.0%20.47251
$430.00Jul 170.051.65$0.85188.2%20.0947
$400.00Aug 2120.6022.50$21.558.8%20.5110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 170.702.75$1.73118.5%240.13611
$380.00Jul 171.402.35$1.8850.5%30.1778
$340.00Aug 213.505.40$4.4542.7%20.144
$380.00Aug 2112.6015.50$14.0520.6%20.352
$330.00Jul 170.002.20$1.10200.0%10.0546

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 51.0%, max 77.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 17Aug 2175.0%42.3%77.3%210
$460.00Jul 17Aug 2158.9%39.4%49.6%--94
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 2175.8%45.1%68.1%217
$350.00Jul 17Aug 2166.0%44.7%47.5%--43
$370.00Jul 17Aug 2147.9%42.6%12.4%25616

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 99.00, avg 14.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$470.00Aug 21$0.25$9.75$0.2539.00$460.25
$420.00$430.00Jul 17$0.40$9.60$0.4024.00$420.40
$440.00$450.00Jul 17$0.53$9.47$0.5317.87$440.53
$410.00$420.00Jul 17$1.85$8.15$1.854.41$411.85
$430.00$460.00Aug 21$6.45$23.55$6.453.65$436.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Jul 17$0.10$9.90$0.1099.00$349.90
$380.00$370.00Jul 17$0.15$9.85$0.1565.67$379.85
$370.00$360.00Jul 17$0.48$9.52$0.4819.83$369.52
$350.00$340.00Aug 21$1.85$8.15$1.854.41$348.15
$390.00$380.00Jul 17$2.02$7.98$2.023.95$387.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 49.00, avg 7.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$340.00Jul 17$9.80$9.80$0.2049.00$339.80
$340.00$350.00Jul 17$9.80$9.80$0.2049.00$349.80
$350.00$360.00Jul 17$9.80$9.80$0.2049.00$359.80
$360.00$370.00Jul 17$9.55$9.55$0.4521.22$369.55
$370.00$380.00Jul 17$9.05$9.05$0.959.53$379.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$8.25$8.25$1.754.71$411.75
$410.00$400.00Jul 17$6.65$6.65$3.351.99$403.35
$400.00$390.00Jul 17$4.10$4.10$5.900.69$395.90
$390.00$380.00Aug 21$3.70$3.70$6.300.59$386.30
$380.00$370.00Aug 21$3.10$3.10$6.900.45$376.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $9.69, cheapest $2.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Jul 17Aug 21$2.6775.0%42.3%
$460.00Jul 17Aug 21$3.4558.9%39.4%
$430.00Jul 17Aug 21$9.6039.6%41.3%
$420.00Jul 17Aug 21$12.4033.9%41.8%
$410.00Jul 17Aug 21$14.5533.8%42.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$3.3275.8%45.1%
$350.00Jul 17Aug 21$5.0766.0%44.7%
$370.00Jul 17Aug 21$9.2247.9%42.6%
$380.00Jul 17Aug 21$12.1736.4%41.4%
$390.00Jul 17Aug 21$13.8533.4%40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 3.65% of stock, avg 9.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$6.55$8.00$14.55$385.45$414.553.65%
$390.00Jul 17$12.55$3.90$16.45$373.55$406.454.13%
$410.00Jul 17$3.10$14.65$17.75$392.25$427.754.46%
$380.00Jul 17$20.30$1.88$22.18$357.82$402.185.57%
$420.00Jul 17$1.25$22.90$24.15$395.85$444.156.06%
$370.00Jul 17$29.35$1.73$31.08$338.92$401.087.80%
$360.00Jul 17$38.90$1.25$40.15$319.85$400.1510.08%
$390.00Aug 21$27.50$17.75$45.25$344.75$435.2511.36%
$350.00Jul 17$48.70$1.23$49.93$300.07$399.9312.54%
$340.00Jul 17$58.50$1.13$59.63$280.37$399.6314.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.50% of stock, avg 3.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$350.00Jul 17$0.78$1.23$2.01$347.99$442.01
$440.00$360.00Jul 17$0.78$1.25$2.03$357.97$442.03
$430.00$350.00Jul 17$0.85$1.23$2.08$347.92$432.08
$430.00$360.00Jul 17$0.85$1.25$2.10$357.90$432.10
$420.00$350.00Jul 17$1.25$1.23$2.48$347.52$422.48
$420.00$360.00Jul 17$1.25$1.25$2.50$357.50$422.50
$440.00$370.00Jul 17$0.78$1.73$2.51$367.49$442.51
$430.00$370.00Jul 17$0.85$1.73$2.58$367.42$432.58
$440.00$380.00Jul 17$0.78$1.88$2.66$377.34$442.66
$430.00$380.00Jul 17$0.85$1.88$2.73$377.27$432.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 27.57, avg credit $6.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/350360/370Jul 17$9.65$0.3527.57$340.35$369.65
340/350370/380Jul 17$9.15$0.8510.76$340.85$379.15
370/380390/400Aug 21$9.05$0.959.53$370.95$399.05
360/370380/390Jul 17$8.23$1.774.65$361.77$388.23
340/350380/390Jul 17$7.85$2.153.65$342.15$387.85
340/350390/400Aug 21$7.80$2.203.55$342.20$397.80
380/390410/420Aug 21$7.70$2.303.35$382.30$417.70
380/390400/410Aug 21$7.60$2.403.17$382.40$407.60
370/380410/420Aug 21$7.10$2.902.45$372.90$417.10
370/380400/410Aug 21$7.00$3.002.33$373.00$407.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 141.86, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Jul 17$0.23$9.7742.48
$350.00$360.00$370.00Jul 17$0.25$9.7539.00
$320.00$330.00$340.00Jul 17$0.30$9.7032.33
$420.00$430.00$440.00Jul 17$0.33$9.6729.30
$360.00$370.00$380.00Jul 17$0.50$9.5019.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Jul 17$0.07$9.93141.86
$350.00$360.00$370.00Jul 17$0.46$9.5420.74
$370.00$380.00$390.00Aug 21$0.60$9.4015.67
$400.00$410.00$420.00Jul 17$1.60$8.405.25
$370.00$380.00$390.00Jul 17$1.87$8.134.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-1.65, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$430.001:2Jul 17-$0.45$9.55
$390.00$400.001:2Jul 17-$0.55$9.45
$430.00$440.001:2Jul 17-$0.71$9.29
$450.00$460.001:2Jul 17-$0.85$9.15
$460.00$470.001:2Jul 17-$1.61$8.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$350.001:2Aug 21-$1.65$18.35
$370.00$360.001:2Jul 17-$0.77$9.23
$350.00$340.001:2Jul 17-$1.03$8.97
$330.00$320.001:2Jul 17-$1.06$8.94
$340.00$330.001:2Jul 17-$1.07$8.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.17%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$20.600.510.4%5.17%5.61%210
$410.00Aug 21$16.100.453.0%4.04%7.00%16
$420.00Aug 21$12.400.385.5%3.11%8.58%15
$430.00Aug 21$9.400.318.0%2.36%10.34%15
$400.00Jul 17$5.600.470.4%1.41%1.85%2251
$460.00Aug 21$3.000.1515.5%0.75%16.26%--77
$470.00Aug 21$2.800.1418.0%0.70%18.72%11
$410.00Jul 17$2.500.283.0%0.63%3.58%1172
$420.00Jul 17$0.850.145.5%0.21%5.68%6145

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, 180 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 $290.00 11-20 call last traded $102.43 on 05/21 (now $105.00/$108.00) — try a limit near $105.00. Also watch the $290.00 01-15 call last traded $95.00 on 06/01 (now $107.90/$111.10) — try a limit near $107.90; the $310.00 01-15 call last traded $116.56 on 06/15 (now $92.00/$95.10) — try a limit near $93.55. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $132.70/$136.30) — try a limit near $132.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Jul 17$6.00$7.70$6.85$12.49 07/02$5.15–$30.35$6.8557
$390.00Aug 21$20.40$23.30$21.85$25.69 07/02$18.95–$40.80$21.854
$390.00Oct 16$28.60$31.10$29.85$49.90 06/15$26.80–$49.70$29.8521
$390.00Nov 20$35.20$38.80$37.00$55.68 06/24$33.70–$55.70$37.003
$390.00Jan 15$41.30$44.50$42.90$65.00 06/15$39.35–$61.55$42.904
$380.00Jul 17$11.80$13.30$12.55$36.50 06/18$9.45–$37.80$12.5557
$380.00Oct 16$33.50$36.80$35.15$52.90 06/25$31.55–$56.05$35.159
$380.00Nov 20$40.40$43.90$42.15$54.35 06/29$38.20–$61.75$42.156
$380.00Jan 15$46.10$49.80$47.95$59.75 06/29$44.20–$67.35$47.9525
$400.00Jul 17$2.75$4.00$3.38$8.55 07/02$2.42–$23.05$3.38251
$400.00Aug 21$15.90$18.20$17.05$23.10 07/02$14.85–$34.50$17.0510
$400.00Oct 16$23.90$27.20$25.55$44.30 06/22$22.35–$43.75$25.559
$400.00Nov 20$30.90$34.20$32.55$42.10 06/30$29.30–$50.30$32.5546
$400.00Jan 15$36.20$39.60$37.90$55.86 06/18$34.90–$55.95$37.9017
$370.00Jul 17$18.60$21.50$20.05$40.02 06/23$15.45–$46.00$20.0547
$370.00Aug 21$30.90$35.00$32.95$49.40 06/23$29.20–$54.70$32.951
$370.00Oct 16$39.10$42.70$40.90$19.00 05/18$36.65–$62.75$39.102
$370.00Nov 20$46.00$49.80$47.90$68.60 06/24$43.45–$68.35$47.906
$370.00Jan 15$51.60$54.80$53.20$63.50 06/30$49.25–$74.15$53.2033
$410.00Jul 17$1.15$1.75$1.45$6.10 07/02$1.25–$17.50$1.4574
$410.00Aug 21$12.10$15.30$13.70$18.00 07/02$11.85–$28.85$13.705
$410.00Oct 16$19.80$21.90$20.85$32.00 06/30$19.05–$38.40$20.855
$410.00Nov 20$26.70$29.80$28.25$38.50 06/23$25.50–$44.70$28.259
$410.00Jan 15$32.10$34.80$33.45$52.85 06/22$31.00–$50.75$33.456
$360.00Jul 17$27.50$30.70$29.10$57.10 06/17$23.45–$55.30$29.1020
$360.00Oct 16$45.50$48.30$46.90$37.00 06/03$42.45–$69.50$45.502
$360.00Nov 20$52.10$55.40$53.75$40.00 06/03$49.10–$74.95$52.101
$360.00Jan 15$57.40$60.80$59.10$74.65 06/23$54.05–$80.15$59.1015
$420.00Jul 17$0.15$2.85$1.50$2.60 07/02$1.40–$12.80$1.50145
$420.00Aug 21$9.10$12.40$10.75$15.70 06/30$8.90–$23.95$10.754
$420.00Oct 16$16.20$17.90$17.05$22.50 06/30$14.50–$33.50$17.0516
$420.00Nov 20$22.90$25.30$24.10$41.37 06/26$22.00–$39.90$24.108
$420.00Jan 15$28.20$31.50$29.85$36.20 07/02$27.55–$45.95$29.8515
$350.00Jul 17$37.00$40.20$38.60$63.27 06/22$32.30–$64.85$38.6015
$350.00Oct 16$51.80$56.00$53.90$28.16 05/13$49.00–$77.30$51.804
$350.00Nov 20$58.60$61.50$60.05$50.12 05/29$55.20–$82.50$58.606
$430.00Jul 17$0.05$1.30$0.68$1.45 07/02$0.68–$8.75$0.6847
$430.00Aug 21$6.70$10.00$8.35$13.30 06/30$6.90–$19.55$8.353
$430.00Oct 16$13.20$14.90$14.05$28.50 06/25$12.25–$29.45$14.0525
$430.00Nov 20$19.40$22.80$21.10$31.50 06/23$18.90–$35.20$21.104
$430.00Jan 15$24.60$28.00$26.30$42.85 06/22$24.00–$41.30$26.3066
$340.00Jul 17$46.80$49.70$48.25$75.50 06/24$41.70–$74.50$48.2516
$340.00Oct 16$58.90$63.00$60.95$87.40 06/22$55.65–$85.10$60.951
$340.00Nov 20$65.40$68.50$66.95$59.44 05/21$62.00–$89.95$65.4013
$340.00Jan 15$70.10$72.70$71.40$64.30 05/21$66.25–$94.40$70.10--
$440.00Jul 17$0.00$1.00$0.50$0.70 07/02$0.50–$5.70$0.5027
$440.00Oct 16$9.50$12.20$10.85$24.40 06/25$9.15–$25.45$10.8523
$440.00Nov 20$16.40$18.90$17.65$7.84 05/20$15.90–$31.15$16.402
$440.00Jan 15$21.50$23.90$22.70$37.60 06/18$21.10–$37.35$22.704
$440.00Aug 21$4.90$7.40$6.15--$5.45–$7.80$4.904
$330.00Jul 17$56.70$59.80$58.25$63.50 06/11$50.65–$84.35$58.2546
$330.00Oct 16$66.70$70.50$68.60$75.10 05/26$62.85–$93.45$68.6010
$330.00Jan 15$77.00$80.50$78.75$85.50 06/09$73.20–$101.80$78.75111
$450.00Jul 17$0.00$0.50$0.25$1.30 07/02$0.25–$3.28$0.2517
$450.00Aug 21$2.45$6.00$4.22$7.25 07/02$3.63–$12.65$4.222
$450.00Oct 16$7.20$9.80$8.50$19.10 06/25$7.90–$21.75$8.50346
$450.00Nov 20$14.00$16.30$15.15$7.24 05/12$13.85–$27.45$14.004
$450.00Jan 15$18.60$21.90$20.25$19.03 05/22$18.60–$33.40$19.031
$320.00Jul 17$65.60$69.70$67.65$48.00 06/05$59.85–$95.00$65.6015
$320.00Oct 16$75.40$78.30$76.85$93.17 06/12$70.75–$101.75$76.852
$320.00Nov 20$80.30$83.50$81.90$40.00 05/19$75.75–$105.60$80.3010
$320.00Jan 15$84.30$87.60$85.95$90.94 06/09$80.35–$109.65$85.957
$460.00Jul 17$0.00$2.15$1.08$0.05 07/02$0.25–$2.68$0.0517
$460.00Aug 21$2.30$4.90$3.60$9.70 06/22$3.35–$10.05$3.6077
$460.00Oct 16$6.70$7.90$7.30$16.70 06/25$6.30–$18.45$7.3045
$460.00Nov 20$10.70$14.10$12.40--$11.75–$24.00$10.703
$460.00Jan 15$15.30$19.30$17.30$28.45 06/22$16.10–$29.85$17.3010
$310.00Jul 17$75.70$79.70$77.70$103.80 06/16$68.90–$104.70$77.702
$310.00Nov 20$87.70$91.50$89.60--$83.45–$113.85$87.701
$310.00Jan 15$92.00$95.10$93.55$116.56 06/15$87.60–$117.45$93.5532
$470.00Jul 17$0.00$2.15$1.08$1.10 07/01$0.25–$1.88$1.089
$470.00Aug 21$0.80$4.80$2.80$3.50 06/30$2.28–$7.90$2.801
$470.00Oct 16$5.60$6.50$6.05$14.10 06/25$5.05–$15.90$6.0542
$470.00Nov 20$9.80$12.20$11.00$4.48 05/20$9.95–$20.95$9.801
$470.00Jan 15$13.80$16.40$15.10--$13.95–$26.70$13.801
$300.00Jul 17$85.70$89.70$87.70--$78.65–$114.60$85.705
$300.00Oct 16$91.90$95.50$93.70--$86.75–$119.40$91.902
$300.00Nov 20$96.00$99.50$97.75$113.00 06/30$91.10–$122.70$97.752
$300.00Jan 15$99.70$103.00$101.35$126.85 06/15$95.20–$126.05$101.3511
$480.00Jul 17$0.00$2.15$1.08$1.07 06/26$0.25–$1.48$1.074
$480.00Aug 21$0.60$4.20$2.40$3.52 07/01$1.88–$6.40$2.402
$480.00Oct 16$3.00$5.20$4.10$10.40 06/29$3.30–$13.15$4.1055
$480.00Nov 20$8.20$10.60$9.40--$8.40–$18.15$8.201
$480.00Jan 15$11.80$14.80$13.30$23.20 06/24$11.90–$23.80$13.304
$290.00Jul 17$95.60$99.70$97.65$125.15 06/17$88.20–$124.55$97.65--
$290.00Oct 16$100.70$104.80$102.75--$95.30–$128.65$100.704
$290.00Nov 20$105.00$108.00$106.50$102.43 05/21$99.15–$131.35$105.003
$290.00Jan 15$107.90$111.10$109.50$95.00 06/01$102.30–$134.30$107.907
$490.00Jul 17$0.00$2.15$1.08--$0.18–$1.35--51
$490.00Oct 16$3.20$6.00$4.60$7.10 06/30$3.78–$10.65$4.6010
$490.00Nov 20$5.60$9.20$7.40$16.28 06/26$6.55–$15.50$7.406
$280.00Jul 17$105.70$109.80$107.75--$100.85–$107.75$105.701
$280.00Jan 15$115.80$119.50$117.65--$111.20–$117.65$115.808
$500.00Jul 17$0.00$2.15$1.08--$0.13–$1.27--5
$500.00Aug 21$0.00$3.10$1.55$1.75 07/01$1.45–$3.73$1.551
$500.00Oct 16$1.65$5.30$3.47$8.58 06/24$3.13–$8.65$3.4714
$500.00Nov 20$5.60$8.00$6.80$13.31 06/22$6.00–$13.55$6.8053
$500.00Jan 15$8.60$11.90$10.25$17.73 06/25$8.95–$18.55$10.252
$270.00Jul 17$115.50$119.60$117.55--$110.75–$117.55$115.508
$270.00Jan 15$124.10$128.10$126.10--$119.90–$126.10$124.101
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Jul 17$7.00$10.00$8.50$7.20 07/02$4.45–$24.45$7.20140
$390.00Aug 21$21.00$23.20$22.10$17.67 06/23$14.30–$26.05$21.003
$390.00Oct 16$27.60$29.60$28.60$21.80 06/25$21.20–$39.25$27.601
$390.00Nov 20$33.00$36.20$34.60$31.47 06/12$26.25–$43.65$33.005
$390.00Jan 15$36.90$40.40$38.65$37.91 06/12$30.45–$47.70$37.912
$380.00Jul 17$3.30$6.50$4.90$4.20 07/02$2.70–$18.95$4.2078
$380.00Aug 21$16.00$18.60$17.30$12.90 06/22$11.10–$20.85$16.002
$380.00Oct 16$22.80$25.60$24.20$19.20 06/25$17.50–$33.90$22.808
$380.00Nov 20$28.70$30.60$29.65$38.90 05/21$22.40–$38.55$29.653
$380.00Jan 15$32.00$35.60$33.80$26.67 06/29$26.40–$42.30$32.002
$400.00Jul 17$13.70$16.60$15.15$11.57 07/02$6.80–$30.95$13.70206
$400.00Aug 21$26.30$29.50$27.90$21.23 06/23$18.15–$32.10$26.304
$400.00Oct 16$32.90$35.80$34.35$30.00 07/02$25.25–$45.00$32.9023
$400.00Nov 20$38.30$40.80$39.55$32.90 06/30$30.60–$49.55$38.3013
$400.00Jan 15$42.10$45.10$43.60$35.50 06/26$34.80–$53.40$42.107
$370.00Jul 17$1.45$2.90$2.17$2.10 07/02$1.23–$13.90$2.10608
$370.00Aug 21$12.10$15.40$13.75$10.10 06/22$8.50–$16.25$12.105
$370.00Oct 16$18.70$20.60$19.65$15.80 06/25$14.05–$29.25$18.7043
$370.00Jan 15$27.60$30.80$29.20$22.62 06/29$22.60–$37.40$27.6054
$410.00Jul 17$21.70$24.90$23.30$15.90 07/01$10.80–$38.25$21.7034
$410.00Aug 21$32.60$35.10$33.85$28.38 07/02$22.85–$38.80$32.602
$410.00Oct 16$38.10$41.70$39.90$30.80 06/25$29.95–$51.35$38.1012
$410.00Nov 20$43.30$46.60$44.95$40.70 06/12$35.25–$55.40$43.301
$410.00Jan 15$47.60$50.60$49.10--$39.70–$59.35$47.601
$360.00Jul 17$0.30$3.20$1.75$1.42 06/24$1.08–$10.25$1.4215
$360.00Aug 21$8.10$12.10$10.10$6.36 06/26$6.30–$12.60$8.104
$360.00Oct 16$15.20$18.20$16.70--$11.50–$24.95$15.201
$360.00Jan 15$23.60$27.20$25.40$18.62 06/26$19.30–$32.70$23.6051
$420.00Jul 17$31.00$34.90$32.95$25.30 07/02$16.15–$46.45$31.0072
$420.00Oct 16$44.70$47.90$46.30$35.80 06/25$35.05–$57.90$44.707
$350.00Jul 17$0.00$1.80$0.90$0.80 07/02$0.23–$7.00$0.8028
$350.00Aug 21$6.50$9.60$8.05$5.00 06/26$4.50–$9.55$6.5013
$350.00Oct 16$11.70$15.10$13.40$37.90 05/11$9.15–$20.65$13.4020
$350.00Nov 20$16.70$19.70$18.20$12.37 06/26$13.65–$25.00$16.7011
$350.00Jan 15$20.30$23.50$21.90$17.69 06/25$16.30–$28.55$20.303
$430.00Nov 20$56.10$59.10$57.60$45.30 06/26$46.05–$68.80$56.103
$340.00Jul 17$0.00$2.45$1.23$0.77 06/22$0.13–$4.90$0.7713
$340.00Aug 21$4.60$6.40$5.50$3.62 06/26$3.68–$6.95$4.603
$340.00Oct 16$9.30$12.50$10.90$8.50 06/30$7.10–$17.10$9.3013
$340.00Nov 20$13.60$16.40$15.00$26.59 06/04$10.50–$21.30$15.009
$340.00Jan 15$16.80$20.30$18.55$16.90 06/16$13.85–$24.60$16.902
$440.00Aug 21$54.90$58.50$56.70$41.20 06/22$40.25–$62.50$54.902
$440.00Jan 15$66.60$69.60$68.10$62.50 07/01$56.20–$79.40$66.6014
$330.00Jul 17$0.00$2.25$1.13$1.35 06/26$0.25–$3.45$1.1346
$330.00Aug 21$3.10$5.40$4.25$3.00 06/24$2.53–$4.60$3.102
$330.00Oct 16$7.00$10.30$8.65$6.80 07/02$5.30–$14.25$7.0020
$330.00Nov 20$10.30$14.10$12.20$18.09 06/10$8.50–$17.95$12.2034
$330.00Jan 15$14.10$17.40$15.75$18.92 06/09$11.35–$21.35$15.7546
$320.00Jul 17$0.00$2.15$1.08$1.30 06/26$0.18–$2.25$1.0840
$320.00Aug 21$1.20$4.90$3.05$2.30 07/01$2.08–$3.85$2.302
$320.00Oct 16$5.40$8.40$6.90$5.50 07/02$3.90–$11.75$5.50494
$320.00Nov 20$8.80$12.00$10.40$15.30 06/10$6.70–$15.25$10.40--
$320.00Jan 15$11.60$14.80$13.20$10.10 06/29$9.20–$18.55$11.607
$310.00Jul 17$0.00$2.15$1.08$0.65 06/12$0.25–$1.50$0.65121
$310.00Oct 16$2.90$6.90$4.90$4.65 06/12$2.85–$9.75$4.654
$310.00Nov 20$6.90$9.80$8.35$6.20 06/22$5.30–$12.45$6.903
$310.00Jan 15$9.60$12.10$10.85$8.80 06/29$7.50–$15.50$9.606
$470.00Nov 20$86.60$90.00$88.30$108.37 05/29$71.80–$99.50$88.308
$470.00Oct 16$83.80$87.80$85.80--$79.35–$91.55$83.801
$300.00Jul 17$0.00$2.15$1.08$0.13 07/01$0.05–$1.75$0.13505
$300.00Aug 21$0.45$2.15$1.30$1.52 07/01$0.75–$1.83$1.3021
$300.00Oct 16$2.90$5.70$4.30$2.90 06/30$2.20–$7.80$2.903
$300.00Nov 20$4.40$8.50$6.45$6.07 06/23$4.10–$10.20$6.078
$300.00Jan 15$7.90$10.30$9.10$7.05 06/18$6.20–$13.00$7.905
$480.00Jan 15$97.30$100.70$99.00$80.60 06/26$82.50–$110.35$97.302
$290.00Jul 17$0.00$2.15$1.08$0.15 06/15$0.18–$1.40$0.15282
$290.00Oct 16$1.25$4.70$2.98$2.25 06/30$1.48–$6.40$2.25255
$290.00Nov 20$4.10$6.80$5.45$5.60 06/12$3.25–$8.80$5.453
$290.00Jan 15$5.20$8.50$6.85$21.80 05/14$4.80–$10.85$6.8523
$490.00Jul 17$100.70$104.70$102.70$129.90 06/04$76.20–$113.35$102.70--
$490.00Nov 20$104.10$107.40$105.75--$86.60–$116.50$104.101
$280.00Jul 17$0.00$2.15$1.08$0.30 06/15$0.43–$1.33$0.3014
$280.00Oct 16$0.45$4.10$2.28$1.80 06/25$1.08–$4.80$1.8014
$280.00Nov 20$2.20$5.40$3.80$7.50 05/22$2.30–$7.25$3.8019
$280.00Jan 15$4.70$7.00$5.85$11.40 06/01$3.60–$9.15$5.857
$270.00Jul 17$0.00$2.15$1.08$0.35 06/09$0.48–$1.25$0.358
$270.00Oct 16$0.00$3.60$1.80$5.30 06/04$0.80–$3.15$1.805
$270.00Nov 20$1.15$4.50$2.83$7.50 05/07$1.60–$5.60$2.8342
$270.00Jan 15$2.75$5.70$4.22$4.09 06/22$2.70–$7.60$4.091
$510.00Oct 16$120.80$124.90$122.85$101.70 06/26$100.05–$133.75$120.801
$260.00Jul 17$0.00$2.15$1.08$0.25 06/09$0.63–$1.23$0.25101
$260.00Oct 16$0.00$3.10$1.55$2.40 06/10$0.53–$2.30$1.5517
$260.00Nov 20$1.50$4.10$2.80$5.80 06/01$1.40–$4.50$2.804
$260.00Jan 15$1.90$4.80$3.35$2.90 06/30$1.80–$5.95$2.9011
$520.00Aug 21$130.70$134.70$132.70$108.10 06/26$106.65–$139.50$130.70--
$520.00Oct 16$130.80$134.80$132.80$110.70 06/26$108.80–$143.30$130.80--
$520.00Jan 15$132.70$136.30$134.50$116.10 06/18$113.35–$145.40$132.702
$250.00Jul 17$0.00$2.15$1.08$0.11 06/22$0.48–$1.20$0.1120
$250.00Oct 16$0.00$2.80$1.40$0.95 06/12$0.43–$2.05$0.9528
$250.00Nov 20$0.35$3.50$1.93$3.90 05/22$0.88–$3.50$1.933
$250.00Jan 15$0.95$4.00$2.48$5.40 05/22$1.23–$4.65$2.48--
$240.00Jul 17$0.00$2.15$1.08$0.11 06/09$0.53–$1.15$0.1130
$240.00Oct 16$0.00$2.55$1.27$2.25 06/04$0.30–$1.75$1.2713
$240.00Nov 20$0.00$3.30$1.65$3.70 05/07$0.68–$2.75$1.653
$540.00Oct 16$150.70$154.70$152.70$131.10 06/29$127.70–$163.35$150.70--
$540.00Nov 20$150.90$154.70$152.80$179.20 05/21$128.90–$163.80$152.80--
$230.00Jul 17$0.00$2.15$1.08--$1.08–$1.23--13
$230.00Oct 16$0.00$2.40$1.20$2.40 05/11$0.23–$1.55$1.207
$230.00Nov 20$0.00$2.95$1.48$2.95 06/03$0.50–$2.15$1.486
$230.00Jan 15$0.00$3.50$1.75--$0.57–$2.90--1

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 66
Total Puts 48
Put/Call Ratio 0.73
Net Difference 18

Prior's Put/Call Breakdown

Total Calls 84
Total Puts 137
Put/Call Ratio 1.63
Net Difference -53

Prior 7-Day Put/Call Summary

Total Calls 439
Total Puts 1,251
Average Put/Call Ratio 2.08
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