RL - Options Database

RALPH LAUREN CORP A

$377.55 -4.39%

(7/10 18:03) ◀

Monday, July 13, 2026 (3:05pm)

▶ (7/13 18:03)

◀ 7/13 15:07 ▶

Option Volume

Detail

ℹ

Current (07/13 3:05pm) 198

Calls: 141 (71%)

Puts: 57 (29%)

Prior (07/10) 114

Calls: 66 (58%)

Puts: 48 (42%)

Current vs Prior +73.68%

Calls: +113.64% (Calls)

Puts: +18.75% (Puts)

Prior 7-Day Total 1,819

Calls: 494 (27%)

Puts: 1,325 (73%)

Prior 7-Day Average 259

Calls: 70 (27%)

Puts: 189 (73%)

Current vs Prior 7-Day Avg -23.80%

Calls: +99.80%

Puts: -69.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 3:05pm) $286.9K

Calls: $191.8K (67%)

Puts: $95.1K (33%)

Prior (07/10) $240.4K

Calls: $223.1K (93%)

Puts: $17.4K (7%)

Current vs Prior +19.30%

Calls: -14.03%

Puts: +447.09%

Prior 7-Day Total $1.85M

Calls: $935.6K (51%)

Puts: $916.5K (49%)

Prior 7-Day Average $264.6K

Calls: $133.7K (51%)

Puts: $130.9K (49%)

Current vs Prior 7-Day Avg +8.41%

Calls: +43.47%

Puts: -27.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:05pm) 0.40

Prior (07/10) 0.73

Current vs Prior -44.41%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg -79.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 3:05pm) 6,410

Calls: 2,429 (38%)

Puts: 3,981 (62%)

Prior (07/10) 6,379

Calls: 2,416 (38%)

Puts: 3,963 (62%)

Current vs Prior +0.49%

Prior 7-Day Total 44,595

Calls: 16,812 (38%)

Puts: 27,783 (62%)

Prior 7-Day Average 6,370

Calls: 2,401 (38%)

Puts: 3,969 (62%)

Current vs Prior 7-Day Avg +0.62%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 4.95% | 12.55%4.95% | 12.55%

Prior 6.05% | 13.06%6.05% | 13.06%

Current vs Prior -18.16% | -3.86%-18.16% | -3.86%

Prior 7-Day Avg 6.59% | 13.10%5.94% | 12.87%

Current vs 7-Day Avg -24.88% | -4.15%-16.63% | -2.42%

Prior 7-Day Eod 6.05% | 13.06%4.89% | 12.47%

Current vs 7-Day Eod -18.16% | -3.86%+1.34% | +0.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.12% | 14.46%

Calls: 28.29% | 12.97%

Puts: 31.95% | 15.95%

Prior 16.96% | 13.42%

Calls: 18.18% | 14.14%

Puts: 15.75% | 12.70%

Current vs Prior +77.59% | +7.75%

Prior 7-Day Avg 16.50% | 12.05%

Calls: 16.42% | 12.47%

Puts: 16.58% | 11.64%

Current vs 7-Day Avg +82.56% | +19.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($191.8K). Above-average activity with volume up 74% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (141 calls vs 57 puts). P/C ratio dropping 44% - sentiment shifting bullish.

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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 7.8%, best 7.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	55.20	59.20	$57.20	7.0%	--	0.95	15
$330.00	Jul 17	45.40	48.70	$47.05	7.0%	7	0.93	46
$340.00	Jul 17	35.60	39.00	$37.30	9.1%	--	0.92	16

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	41.90	45.00	$43.45	7.1%	--	0.90	72
$410.00	Jul 17	32.00	35.00	$33.50	9.0%	6	0.94	35

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 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	55.20	59.20	$57.20	7.0%	--	0.95	15
$330.00	Jul 17	45.40	48.70	$47.05	7.0%	7	0.93	46
$340.00	Jul 17	35.60	39.00	$37.30	9.1%	--	0.92	16
$350.00	Jul 17	25.90	29.40	$27.65	12.7%	1	0.91	15
$360.00	Jul 17	16.70	20.30	$18.50	19.5%	--	0.83	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 17	32.00	35.00	$33.50	9.0%	6	0.94	35
$420.00	Jul 17	41.90	45.00	$43.45	7.1%	--	0.90	72
$400.00	Jul 17	21.80	25.50	$23.65	15.6%	--	0.86	206
$390.00	Jul 17	13.70	16.90	$15.30	20.9%	2	0.78	141
$380.00	Jul 17	7.10	9.80	$8.45	32.0%	4	0.56	75

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 153, top 57)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	5.00	6.50	$5.75	26.1%	57	0.45	57
$410.00	Jul 17	0.05	0.70	$0.38	171.1%	8	0.05	72
$390.00	Aug 21	14.10	17.00	$15.55	18.6%	8	0.43	3
$330.00	Jul 17	45.40	48.70	$47.05	7.0%	7	0.93	46
$400.00	Aug 21	10.80	13.50	$12.15	22.2%	6	0.36	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	2.50	4.20	$3.35	50.7%	22	0.32	628
$410.00	Jul 17	32.00	35.00	$33.50	9.0%	6	0.94	35
$380.00	Jul 17	7.10	9.80	$8.45	32.0%	4	0.56	75
$380.00	Aug 21	20.20	23.70	$21.95	15.9%	4	0.49	4
$360.00	Jul 17	1.20	2.10	$1.65	54.5%	2	0.17	15

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 33.1%, max 123.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 17	Aug 21	96.7%	43.4%	123.0%	5	41
$420.00	Jul 17	Aug 21	73.5%	43.2%	70.3%	3	154
$430.00	Jul 17	Aug 21	55.4%	43.1%	28.6%	6	53
$400.00	Jul 17	Aug 21	48.8%	43.1%	13.1%	6	263
$380.00	Jul 17	Aug 21	44.6%	44.2%	0.9%	60	57

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Aug 21	53.4%	44.3%	20.6%	1	43
$360.00	Jul 17	Aug 21	46.5%	43.4%	7.3%	3	19
$380.00	Jul 17	Aug 21	44.6%	44.2%	0.9%	8	79

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 42.48, avg 8.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$390.00	$400.00	Jul 17	$0.80	$9.20	$0.80	11.50	$390.80
$400.00	$410.00	Jul 17	$0.87	$9.13	$0.87	10.49	$400.87
$440.00	$450.00	Jul 17	$0.93	$9.07	$0.93	9.75	$440.93
$420.00	$430.00	Jul 17	$1.05	$8.95	$1.05	8.52	$421.05
$430.00	$440.00	Aug 21	$1.30	$8.70	$1.30	6.69	$431.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$310.00	Jul 17	$0.23	$9.77	$0.23	42.48	$319.77
$330.00	$320.00	Jul 17	$0.25	$9.75	$0.25	39.00	$329.75
$360.00	$350.00	Jul 17	$0.77	$9.23	$0.77	11.99	$359.23
$370.00	$360.00	Jul 17	$1.70	$8.30	$1.70	4.88	$368.30
$360.00	$350.00	Aug 21	$3.25	$6.75	$3.25	2.08	$356.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 65.67, avg 6.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$340.00	Jul 17	$9.75	$9.75	$0.25	39.00	$339.75
$340.00	$350.00	Jul 17	$9.65	$9.65	$0.35	27.57	$349.65
$350.00	$360.00	Jul 17	$9.15	$9.15	$0.85	10.76	$359.15
$360.00	$370.00	Jul 17	$8.25	$8.25	$1.75	4.71	$368.25
$380.00	$390.00	Aug 21	$4.65	$4.65	$5.35	0.87	$384.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$410.00	$400.00	Jul 17	$9.85	$9.85	$0.15	65.67	$400.15
$400.00	$390.00	Jul 17	$8.35	$8.35	$1.65	5.06	$391.65
$390.00	$380.00	Jul 17	$6.85	$6.85	$3.15	2.17	$383.15
$380.00	$370.00	Jul 17	$5.10	$5.10	$4.90	1.04	$374.90
$380.00	$370.00	Aug 21	$4.55	$4.55	$5.45	0.83	$375.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $10.16, cheapest $2.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$440.00	Jul 17	Aug 21	$2.82	96.7%	43.4%
$430.00	Jul 17	Aug 21	$5.20	55.4%	43.1%
$420.00	Jul 17	Aug 21	$5.95	73.5%	43.2%
$400.00	Jul 17	Aug 21	$10.90	48.8%	43.1%
$390.00	Jul 17	Aug 21	$13.50	40.8%	43.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 17	Aug 21	$9.37	53.4%	44.3%
$360.00	Jul 17	Aug 21	$11.85	46.5%	43.4%
$380.00	Jul 17	Aug 21	$13.50	44.6%	44.2%
$370.00	Jul 17	Aug 21	$14.05	40.1%	42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 3.60% of stock, avg 8.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$370.00	Jul 17	$10.25	$3.35	$13.60	$356.40	$383.60	3.60%
$380.00	Jul 17	$5.75	$8.45	$14.20	$365.80	$394.20	3.76%
$390.00	Jul 17	$2.05	$15.30	$17.35	$372.65	$407.35	4.60%
$360.00	Jul 17	$18.50	$1.65	$20.15	$339.85	$380.15	5.34%
$400.00	Jul 17	$1.25	$23.65	$24.90	$375.10	$424.90	6.60%
$350.00	Jul 17	$27.65	$0.88	$28.53	$321.47	$378.53	7.56%
$410.00	Jul 17	$0.38	$33.50	$33.88	$376.12	$443.88	8.97%
$340.00	Jul 17	$37.30	$1.10	$38.40	$301.60	$378.40	10.17%
$380.00	Aug 21	$20.20	$21.95	$42.15	$337.85	$422.15	11.16%
$420.00	Jul 17	$1.15	$43.45	$44.60	$375.40	$464.60	11.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.54% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$350.00	Jul 17	$1.15	$0.88	$2.03	$347.97	$422.03
$440.00	$350.00	Jul 17	$1.18	$0.88	$2.06	$347.94	$442.06
$400.00	$350.00	Jul 17	$1.25	$0.88	$2.13	$347.87	$402.13
$420.00	$330.00	Jul 17	$1.15	$1.08	$2.23	$327.77	$422.23
$420.00	$340.00	Jul 17	$1.15	$1.10	$2.25	$337.75	$422.25
$440.00	$340.00	Jul 17	$1.18	$1.10	$2.28	$337.72	$442.28
$440.00	$330.00	Jul 17	$1.18	$1.08	$2.26	$327.74	$442.26
$400.00	$340.00	Jul 17	$1.25	$1.10	$2.35	$337.65	$402.35
$400.00	$330.00	Jul 17	$1.25	$1.08	$2.33	$327.67	$402.33
$420.00	$360.00	Jul 17	$1.15	$1.65	$2.80	$357.20	$422.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 99.00, avg credit $5.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/330	340/350	Jul 17	$9.90	$0.10	99.00	$320.10	$349.90
310/320	340/350	Jul 17	$9.88	$0.12	82.33	$310.12	$349.88
320/330	350/360	Jul 17	$9.40	$0.60	15.67	$320.60	$359.40
390/400	420/430	Jul 17	$9.40	$0.60	15.67	$390.60	$429.40
310/320	350/360	Jul 17	$9.38	$0.62	15.13	$310.62	$359.38
360/370	380/390	Aug 21	$8.55	$1.45	5.90	$361.45	$388.55
320/330	360/370	Jul 17	$8.50	$1.50	5.67	$321.50	$368.50
310/320	360/370	Jul 17	$8.48	$1.52	5.58	$311.52	$368.48
370/380	390/400	Aug 21	$7.95	$2.05	3.88	$372.05	$397.95
380/390	420/430	Jul 17	$7.90	$2.10	3.76	$382.10	$427.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$340.00	$350.00	Jul 17	$0.10	$9.90	99.00
$320.00	$330.00	$340.00	Jul 17	$0.40	$9.60	24.00
$340.00	$350.00	$360.00	Jul 17	$0.50	$9.50	19.00
$420.00	$430.00	$440.00	Aug 21	$0.50	$9.50	19.00
$370.00	$380.00	$390.00	Jul 17	$0.80	$9.20	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$410.00	$420.00	Jul 17	$0.10	$9.90	99.00
$350.00	$360.00	$370.00	Aug 21	$0.65	$9.35	14.38
$360.00	$370.00	$380.00	Aug 21	$0.65	$9.35	14.38
$350.00	$360.00	$370.00	Jul 17	$0.93	$9.07	9.75
$340.00	$350.00	$360.00	Jul 17	$0.99	$9.01	9.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-2.05, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$420.00	1:2	Aug 21	-$2.05	$17.95
$390.00	$400.00	1:2	Jul 17	-$0.45	$9.55
$370.00	$380.00	1:2	Jul 17	-$1.25	$8.75
$410.00	$420.00	1:2	Jul 17	-$1.92	$8.08
$360.00	$370.00	1:2	Jul 17	-$2.00	$8.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$350.00	1:2	Jul 17	-$0.11	$9.89
$320.00	$310.00	1:2	Jul 17	-$0.37	$9.63
$330.00	$320.00	1:2	Jul 17	-$0.58	$9.42
$340.00	$330.00	1:2	Jul 17	-$1.06	$8.94
$350.00	$340.00	1:2	Jul 17	-$1.32	$8.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.01%, avg 1.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Aug 21	$18.90	0.51	0.7%	5.01%	5.65%	3	--
$390.00	Aug 21	$14.10	0.43	3.3%	3.73%	7.03%	8	3
$400.00	Aug 21	$10.80	0.36	6.0%	2.86%	8.81%	6	11
$420.00	Aug 21	$5.80	0.24	11.2%	1.54%	12.78%	1	5
$380.00	Jul 17	$5.00	0.45	0.7%	1.32%	1.97%	57	57
$430.00	Aug 21	$4.10	0.19	13.9%	1.09%	14.98%	5	6
$440.00	Aug 21	$3.00	0.15	16.5%	0.79%	17.34%	4	4
$390.00	Jul 17	$1.55	0.22	3.3%	0.41%	3.71%	1	57
$400.00	Jul 17	$0.50	0.13	6.0%	0.13%	6.08%	--	252

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 323 vol/day, 182 traded recently)

RL averages only 323 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 11-20 call last traded $113.00 on 06/30 (now $103.20/$106.00) — try a limit near $104.60. Also watch the $280.00 01-15 call last traded $98.30 on 05/29 (now $123.10/$126.50) — try a limit near $123.10; the $290.00 11-20 call last traded $102.43 on 05/21 (now $111.80/$115.00) — try a limit near $111.80. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $125.60/$128.50) — try a limit near $125.60.

CALLS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$390.00	Jul 17	$8.50	$11.20	$9.85	$5.50 07/08	$5.15–$30.35	$8.50	57
$390.00	Aug 21	$24.40	$27.40	$25.90	$21.00 07/10	$18.95–$40.80	$24.40	4
$390.00	Oct 16	$31.80	$35.70	$33.75	$28.50 07/08	$26.80–$49.70	$31.80	21
$390.00	Nov 20	$40.00	$42.60	$41.30	$55.68 06/24	$33.70–$55.70	$41.30	3
$390.00	Jan 15	$45.60	$48.20	$46.90	$65.00 06/15	$39.35–$61.55	$46.90	4
$400.00	Jul 17	$3.30	$6.10	$4.70	$6.25 07/10	$2.42–$23.05	$4.70	251
$400.00	Aug 21	$19.30	$22.40	$20.85	$22.00 07/10	$14.85–$34.50	$20.85	10
$400.00	Oct 16	$27.60	$30.60	$29.10	$44.30 06/22	$22.35–$43.75	$29.10	9
$400.00	Nov 20	$34.80	$37.80	$36.30	$37.37 07/10	$29.30–$50.30	$36.30	46
$400.00	Jan 15	$40.50	$43.60	$42.05	$42.45 07/07	$34.90–$55.95	$42.05	17
$380.00	Jul 17	$16.60	$19.50	$18.05	$12.79 07/08	$9.45–$37.80	$16.60	57
$380.00	Oct 16	$37.50	$41.30	$39.40	$39.00 07/06	$31.55–$56.05	$39.00	9
$380.00	Nov 20	$45.10	$48.40	$46.75	$54.35 06/29	$38.20–$61.75	$46.75	6
$380.00	Jan 15	$50.80	$53.90	$52.35	$53.80 07/10	$44.20–$67.35	$52.35	25
$410.00	Jul 17	$0.45	$3.00	$1.73	$3.00 07/10	$1.25–$17.50	$1.73	72
$410.00	Aug 21	$14.90	$18.30	$16.60	$17.30 07/10	$11.85–$28.85	$16.60	6
$410.00	Oct 16	$23.10	$26.00	$24.55	$27.10 07/06	$19.05–$38.40	$24.55	5
$410.00	Nov 20	$30.40	$32.80	$31.60	$38.50 06/23	$25.50–$44.70	$31.60	9
$410.00	Jan 15	$35.90	$39.00	$37.45	$32.79 07/08	$31.00–$50.75	$35.90	6
$370.00	Jul 17	$25.50	$28.50	$27.00	$17.50 07/08	$15.45–$46.00	$25.50	47
$370.00	Aug 21	$36.70	$40.00	$38.35	$49.40 06/23	$29.20–$54.70	$38.35	1
$370.00	Oct 16	$43.70	$47.60	$45.65	$19.00 05/18	$36.65–$62.75	$43.70	2
$370.00	Nov 20	$50.80	$54.40	$52.60	$68.60 06/24	$43.45–$68.35	$52.60	6
$370.00	Jan 15	$57.00	$59.70	$58.35	$59.40 07/10	$49.25–$74.15	$58.35	33
$420.00	Jul 17	$0.05	$3.20	$1.63	$1.50 07/10	$1.40–$12.80	$1.50	145
$420.00	Aug 21	$11.40	$14.40	$12.90	$12.44 07/10	$8.90–$23.95	$12.44	5
$420.00	Oct 16	$18.30	$20.40	$19.35	$16.55 07/08	$14.50–$33.50	$18.30	16
$420.00	Nov 20	$26.30	$29.00	$27.65	$28.47 07/10	$22.00–$39.90	$27.65	8
$420.00	Jan 15	$31.90	$34.90	$33.40	$34.42 07/10	$27.55–$45.95	$33.40	15
$360.00	Jul 17	$34.30	$38.00	$36.15	$57.10 06/17	$23.45–$55.30	$36.15	20
$360.00	Oct 16	$50.40	$54.40	$52.40	$43.03 07/08	$42.45–$69.50	$50.40	2
$360.00	Nov 20	$57.30	$60.50	$58.90	$40.00 06/03	$49.10–$74.95	$57.30	1
$360.00	Jan 15	$62.90	$65.40	$64.15	$66.10 07/10	$54.05–$80.15	$64.15	15
$430.00	Jul 17	$0.05	$2.05	$1.05	$1.45 07/10	$0.68–$8.75	$1.05	47
$430.00	Aug 21	$8.30	$11.40	$9.85	$8.60 07/10	$6.90–$19.55	$8.60	5
$430.00	Oct 16	$14.10	$16.90	$15.50	$17.93 07/06	$12.25–$29.45	$15.50	25
$430.00	Nov 20	$22.60	$24.90	$23.75	$31.50 06/23	$18.90–$35.20	$23.75	4
$430.00	Jan 15	$27.70	$30.90	$29.30	$42.85 06/22	$24.00–$41.30	$29.30	66
$350.00	Jul 17	$44.30	$47.50	$45.90	$40.27 07/10	$32.30–$64.85	$44.30	15
$350.00	Oct 16	$57.70	$61.50	$59.60	$28.16 05/13	$49.00–$77.30	$57.70	4
$350.00	Nov 20	$64.10	$67.00	$65.55	$59.34 07/08	$55.20–$82.50	$64.10	6
$350.00	Jan 15	$69.50	$72.00	$70.75	$73.00 07/10	$60.35–$86.95	$70.75	--
$440.00	Jul 17	$0.00	$1.75	$0.88	$0.20 07/09	$0.50–$5.70	$0.20	37
$440.00	Aug 21	$5.60	$9.10	$7.35	$6.45 07/09	$5.45–$15.85	$6.45	4
$440.00	Oct 16	$11.30	$13.90	$12.60	$15.70 07/06	$9.15–$25.45	$12.60	23
$440.00	Nov 20	$18.70	$21.70	$20.20	$7.84 05/20	$15.90–$31.15	$18.70	2
$440.00	Jan 15	$23.80	$27.60	$25.70	$37.60 06/18	$21.10–$37.35	$25.70	4
$340.00	Jul 17	$53.90	$57.50	$55.70	$49.93 07/10	$41.70–$74.50	$53.90	16
$340.00	Oct 16	$65.60	$69.00	$67.30	$87.40 06/22	$55.65–$85.10	$67.30	1
$340.00	Nov 20	$71.30	$74.50	$72.90	$59.44 05/21	$62.00–$89.95	$71.30	13
$340.00	Jan 15	$76.40	$79.00	$77.70	$64.30 05/21	$66.25–$94.40	$76.40	--
$450.00	Jul 17	$0.00	$0.50	$0.25	$1.30 07/02	$0.25–$3.28	$0.25	17
$450.00	Aug 21	$4.50	$7.00	$5.75	$7.25 07/02	$3.63–$12.65	$5.75	2
$450.00	Oct 16	$9.30	$11.50	$10.40	$12.70 07/06	$7.90–$21.75	$10.40	346
$450.00	Nov 20	$15.70	$18.60	$17.15	$18.37 07/10	$13.85–$27.45	$17.15	4
$450.00	Jan 15	$21.50	$23.90	$22.70	$19.03 05/22	$18.60–$33.40	$21.50	1
$330.00	Jul 17	$64.10	$67.50	$65.80	$59.34 07/08	$51.45–$84.35	$64.10	46
$330.00	Oct 16	$73.40	$77.00	$75.20	$75.10 05/26	$62.85–$93.45	$75.10	10
$330.00	Jan 15	$83.50	$86.00	$84.75	$85.50 06/09	$73.20–$101.80	$84.75	111
$460.00	Jul 17	$0.00	$1.10	$0.55	$0.05 07/02	$0.25–$2.68	$0.05	17
$460.00	Aug 21	$2.50	$5.00	$3.75	$4.20 07/06	$3.35–$10.05	$3.75	77
$460.00	Oct 16	$6.80	$9.40	$8.10	$6.43 07/08	$6.30–$18.45	$6.80	45
$460.00	Nov 20	$12.90	$16.50	$14.70	--	$11.75–$24.00	$12.90	3
$460.00	Jan 15	$18.70	$21.20	$19.95	$28.45 06/22	$16.10–$29.85	$19.95	10
$320.00	Jul 17	$73.60	$77.40	$75.50	$48.00 06/05	$61.25–$95.00	$73.60	15
$320.00	Oct 16	$81.90	$85.50	$83.70	$93.17 06/12	$70.75–$101.75	$83.70	2
$320.00	Nov 20	$86.60	$89.50	$88.05	$40.00 05/19	$75.75–$105.60	$86.60	10
$320.00	Jan 15	$90.40	$93.50	$91.95	$90.94 06/09	$80.35–$109.65	$90.94	7
$470.00	Jul 17	$0.00	$2.15	$1.08	$0.20 07/10	$0.25–$1.88	$0.20	9
$470.00	Aug 21	$1.65	$4.90	$3.28	$2.60 07/10	$2.28–$7.90	$2.60	1
$470.00	Oct 16	$5.20	$7.70	$6.45	$6.20 07/08	$5.05–$15.90	$6.20	42
$470.00	Nov 20	$10.70	$14.20	$12.45	$4.48 05/20	$9.95–$20.95	$10.70	1
$470.00	Jan 15	$15.40	$18.50	$16.95	--	$13.95–$26.70	$15.40	1
$310.00	Jul 17	$84.00	$87.40	$85.70	$103.80 06/16	$70.80–$104.70	$85.70	2
$310.00	Nov 20	$94.90	$97.50	$96.20	--	$83.45–$113.85	$94.90	1
$310.00	Jan 15	$98.30	$101.50	$99.90	$92.00 07/08	$87.60–$117.45	$98.30	32
$480.00	Jul 17	$0.00	$2.15	$1.08	$1.07 06/26	$0.25–$1.48	$1.07	4
$480.00	Aug 21	$1.10	$4.70	$2.90	$2.40 07/10	$1.88–$6.40	$2.40	2
$480.00	Oct 16	$3.90	$6.30	$5.10	$7.20 07/07	$3.30–$13.15	$5.10	55
$480.00	Nov 20	$8.70	$12.10	$10.40	--	$8.40–$18.15	$8.70	1
$480.00	Jan 15	$13.40	$16.90	$15.15	$23.20 06/24	$11.90–$23.80	$15.15	4
$300.00	Jul 17	$94.00	$97.50	$95.75	--	$80.85–$114.60	$94.00	5
$300.00	Oct 16	$99.40	$103.00	$101.20	--	$87.35–$119.40	$99.40	2
$300.00	Nov 20	$103.20	$106.00	$104.60	$113.00 06/30	$91.50–$122.70	$104.60	2
$300.00	Jan 15	$106.30	$109.50	$107.90	$99.90 07/08	$95.20–$126.05	$106.30	11
$490.00	Jul 17	$0.00	$2.15	$1.08	--	$0.18–$1.35	--	51
$490.00	Oct 16	$3.10	$7.00	$5.05	$7.10 06/30	$3.78–$10.65	$5.05	10
$490.00	Nov 20	$8.00	$11.00	$9.50	$16.28 06/26	$6.55–$15.50	$9.50	6
$290.00	Jul 17	$103.70	$107.50	$105.60	$125.15 06/17	$90.90–$124.55	$105.60	--
$290.00	Oct 16	$108.80	$112.00	$110.40	--	$96.30–$128.65	$108.80	4
$290.00	Nov 20	$111.80	$115.00	$113.40	$102.43 05/21	$99.65–$131.35	$111.80	3
$290.00	Jan 15	$114.40	$118.00	$116.20	$95.00 06/01	$103.20–$134.30	$114.40	7
$500.00	Jul 17	$0.00	$2.15	$1.08	--	$0.13–$1.27	--	5
$500.00	Aug 21	$0.25	$3.50	$1.88	$1.75 07/01	$1.45–$3.73	$1.75	1
$500.00	Oct 16	$2.35	$6.00	$4.18	$8.58 06/24	$3.13–$8.65	$4.18	14
$500.00	Nov 20	$5.70	$9.00	$7.35	$13.31 06/22	$6.00–$13.55	$7.35	53
$500.00	Jan 15	$9.50	$12.60	$11.05	$10.20 07/10	$8.95–$18.55	$10.20	2
$280.00	Jul 17	$113.20	$117.50	$115.35	$56.73 05/15	$100.85–$134.55	$113.20	1
$280.00	Jan 15	$123.10	$126.50	$124.80	$98.30 05/29	$111.20–$143.15	$123.10	8
$510.00	Aug 21	$0.10	$3.30	$1.70	$2.00 06/26	$1.35–$3.10	$1.70	1

PUTS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$390.00	Jul 17	$3.10	$5.90	$4.50	$5.09 07/10	$4.45–$13.45	$4.50	140
$390.00	Aug 21	$16.90	$19.40	$18.15	$16.30 07/10	$14.30–$26.05	$16.90	3
$390.00	Oct 16	$24.30	$26.70	$25.50	$31.50 07/08	$21.20–$31.95	$25.50	1
$390.00	Nov 20	$30.00	$32.30	$31.15	$31.47 06/12	$26.25–$37.65	$31.15	5
$390.00	Jan 15	$32.70	$36.50	$34.60	$37.91 06/12	$30.45–$41.70	$34.60	2
$400.00	Jul 17	$7.70	$11.20	$9.45	$19.18 07/08	$6.80–$21.15	$9.45	206
$400.00	Aug 21	$22.40	$24.30	$23.35	$24.60 07/06	$18.15–$32.10	$23.35	4
$400.00	Oct 16	$28.00	$31.40	$29.70	$36.90 07/08	$25.25–$37.40	$29.70	23
$400.00	Nov 20	$33.60	$36.50	$35.05	$32.90 06/30	$30.60–$43.20	$33.60	13
$400.00	Jan 15	$37.90	$41.10	$39.50	$35.50 06/26	$34.80–$46.95	$37.90	7
$380.00	Jul 17	$0.95	$2.95	$1.95	$2.44 07/10	$1.95–$7.90	$1.95	78
$380.00	Aug 21	$12.40	$16.10	$14.25	$17.00 07/10	$11.10–$20.85	$14.25	2
$380.00	Oct 16	$20.00	$22.10	$21.05	$26.40 07/08	$17.50–$26.95	$21.05	8
$380.00	Nov 20	$24.20	$27.20	$25.70	$30.60 07/08	$22.40–$32.25	$25.70	3
$380.00	Jan 15	$28.30	$31.90	$30.10	$26.67 06/29	$26.40–$36.40	$28.30	2
$410.00	Jul 17	$14.70	$17.70	$16.20	$22.00 07/10	$10.80–$29.90	$16.20	34
$410.00	Aug 21	$26.90	$30.00	$28.45	$29.30 07/07	$22.85–$38.80	$28.45	2
$410.00	Oct 16	$33.50	$37.10	$35.30	$41.20 07/08	$29.95–$43.85	$35.30	12
$410.00	Nov 20	$39.00	$41.80	$40.40	$40.70 06/12	$35.25–$49.15	$40.40	1
$410.00	Jan 15	$43.40	$46.40	$44.90	--	$39.70–$52.90	$43.40	1
$370.00	Jul 17	$0.70	$1.20	$0.95	$0.75 07/10	$0.95–$5.35	$0.75	611
$370.00	Aug 21	$10.00	$12.60	$11.30	$12.38 07/10	$8.50–$16.25	$11.30	5
$370.00	Oct 16	$14.90	$17.80	$16.35	$21.90 07/08	$14.05–$22.40	$16.35	43
$370.00	Jan 15	$25.60	$27.90	$26.75	$22.62 06/29	$22.60–$31.40	$25.60	54
$420.00	Jul 17	$23.60	$27.20	$25.40	$37.01 07/08	$16.15–$39.70	$25.40	72
$420.00	Oct 16	$39.50	$42.50	$41.00	$46.40 07/09	$35.05–$50.80	$41.00	7
$360.00	Jul 17	$0.00	$2.50	$1.25	$1.42 06/24	$1.08–$3.75	$1.25	15
$360.00	Aug 21	$6.50	$10.40	$8.45	$6.36 06/26	$6.30–$12.60	$6.50	4
$360.00	Oct 16	$13.10	$15.80	$14.45	--	$11.50–$18.35	$13.10	1
$360.00	Jan 15	$21.00	$23.40	$22.20	$18.62 06/26	$19.30–$26.90	$21.00	51
$430.00	Nov 20	$51.00	$53.90	$52.45	$45.30 06/26	$46.05–$62.70	$51.00	3
$350.00	Jul 17	$0.00	$2.45	$1.23	$0.45 07/09	$0.23–$2.45	$0.45	30
$350.00	Aug 21	$5.20	$8.00	$6.60	$8.02 07/09	$4.50–$9.55	$6.60	13
$350.00	Oct 16	$10.30	$13.00	$11.65	--	$9.15–$15.05	$10.30	20
$350.00	Nov 20	$13.90	$17.50	$15.70	$18.60 07/08	$13.65–$19.55	$15.70	11
$350.00	Jan 15	$17.30	$21.00	$19.15	$17.69 06/25	$16.30–$23.60	$17.69	3
$440.00	Aug 21	$48.40	$51.50	$49.95	$41.20 06/22	$40.25–$62.50	$48.40	2
$440.00	Jan 15	$61.50	$64.60	$63.05	$62.50 07/01	$56.20–$73.30	$62.50	14
$340.00	Jul 17	$0.00	$2.25	$1.13	$0.35 07/07	$0.13–$2.05	$0.35	13
$340.00	Aug 21	$3.30	$5.70	$4.50	$4.30 07/10	$3.68–$6.95	$4.30	4
$340.00	Oct 16	$8.00	$10.50	$9.25	$10.90 07/08	$7.10–$11.70	$9.25	13
$340.00	Nov 20	$10.90	$14.50	$12.70	$26.59 06/04	$10.50–$16.25	$12.70	9
$340.00	Jan 15	$15.00	$17.10	$16.05	$16.06 07/10	$13.85–$20.15	$16.05	2
$330.00	Jul 17	$0.00	$2.20	$1.10	$0.15 07/10	$0.25–$1.48	$0.15	46
$330.00	Aug 21	$1.55	$4.90	$3.23	$3.50 07/07	$2.53–$4.60	$3.23	2
$330.00	Oct 16	$5.00	$8.70	$6.85	$6.80 07/02	$5.30–$9.45	$6.80	20
$330.00	Nov 20	$8.70	$12.50	$10.60	$18.09 06/10	$8.50–$13.55	$10.60	34
$330.00	Jan 15	$11.70	$15.40	$13.55	$18.92 06/09	$11.35–$16.85	$13.55	46
$320.00	Jul 17	$0.00	$2.15	$1.08	$0.10 07/07	$0.18–$1.40	$0.10	40
$320.00	Aug 21	$0.75	$4.30	$2.53	$2.30 07/01	$2.08–$3.85	$2.30	2
$320.00	Oct 16	$3.40	$7.50	$5.45	$5.80 07/10	$3.90–$7.35	$5.45	494
$320.00	Nov 20	$7.00	$10.50	$8.75	$15.30 06/10	$6.70–$11.25	$8.75	--
$320.00	Jan 15	$9.30	$13.00	$11.15	$10.10 06/29	$9.20–$13.20	$10.10	7
$470.00	Oct 16	$76.90	$80.60	$78.75	$75.20 07/06	$68.05–$91.55	$76.90	1
$470.00	Nov 20	$80.30	$83.10	$81.70	$108.37 05/29	$71.80–$94.15	$81.70	8
$310.00	Jul 17	$0.00	$1.05	$0.53	$1.06 07/06	$0.25–$1.33	$0.53	121
$310.00	Oct 16	$2.40	$6.00	$4.20	$4.90 07/09	$2.85–$5.25	$4.20	3
$310.00	Nov 20	$5.20	$8.50	$6.85	$6.20 06/22	$5.30–$8.40	$6.20	3
$310.00	Jan 15	$7.40	$11.00	$9.20	$10.20 07/08	$7.50–$11.40	$9.20	6
$480.00	Jan 15	$91.10	$94.10	$92.60	$80.60 06/26	$82.50–$104.70	$91.10	2
$300.00	Jul 17	$0.00	$0.05	$0.03	$0.05 07/10	$0.03–$1.20	$0.03	505
$300.00	Aug 21	$0.20	$3.40	$1.80	$1.50 07/08	$0.75–$1.83	$1.50	21
$300.00	Oct 16	$1.25	$4.90	$3.08	$2.90 06/30	$2.20–$4.40	$2.90	3
$300.00	Nov 20	$4.00	$7.50	$5.75	$6.07 06/23	$4.10–$7.20	$5.75	8
$300.00	Jan 15	$5.70	$9.40	$7.55	$8.30 07/08	$6.20–$9.15	$7.55	5
$490.00	Jul 17	$92.90	$96.80	$94.85	$129.90 06/04	$76.20–$109.50	$94.85	--
$490.00	Nov 20	$97.20	$100.40	$98.80	--	$86.60–$111.55	$97.20	1
$290.00	Jul 17	$0.00	$2.15	$1.08	$0.15 06/15	$0.18–$1.23	$0.15	282
$290.00	Oct 16	$1.05	$4.10	$2.58	$2.80 07/10	$1.48–$3.00	$2.58	255
$290.00	Nov 20	$2.80	$6.00	$4.40	$5.60 06/12	$3.25–$5.45	$4.40	3
$290.00	Jan 15	$4.30	$8.00	$6.15	$6.60 07/08	$4.80–$7.45	$6.15	23
$280.00	Jul 17	$0.00	$2.15	$1.08	$0.30 06/15	$0.43–$1.23	$0.30	14
$280.00	Oct 16	$0.55	$3.50	$2.03	$1.80 06/25	$1.08–$2.45	$1.80	14
$280.00	Nov 20	$1.60	$5.30	$3.45	$7.50 05/22	$2.30–$4.25	$3.45	19
$280.00	Jan 15	$2.90	$6.60	$4.75	$5.10 07/08	$3.60–$6.20	$4.75	7
$510.00	Oct 16	$113.70	$117.60	$115.65	$101.70 06/26	$100.05–$129.60	$113.70	1
$270.00	Jul 17	$0.00	$2.15	$1.08	$1.09 07/06	$0.48–$1.20	$1.08	8
$270.00	Oct 16	$0.05	$3.40	$1.73	$1.10 07/07	$0.80–$2.00	$1.10	5
$270.00	Nov 20	$1.35	$4.40	$2.88	--	$1.60–$3.00	$1.35	42
$270.00	Jan 15	$2.25	$5.50	$3.88	$3.90 07/08	$2.70–$4.55	$3.88	1
$520.00	Aug 21	$122.90	$127.10	$125.00	$108.10 06/26	$106.65–$139.50	$122.90	--
$520.00	Oct 16	$123.20	$127.30	$125.25	$110.70 06/26	$108.80–$139.55	$123.20	--
$520.00	Jan 15	$125.60	$128.50	$127.05	$116.10 06/18	$113.35–$140.40	$125.60	2
$260.00	Jul 17	$0.00	$2.15	$1.08	$1.07 07/06	$1.08–$1.18	$1.07	101
$260.00	Oct 16	$0.00	$3.10	$1.55	$2.40 06/10	$0.53–$1.63	$1.55	17
$260.00	Nov 20	$0.85	$3.80	$2.32	$5.80 06/01	$1.40–$2.80	$2.32	4
$260.00	Jan 15	$1.35	$4.50	$2.93	$3.10 07/08	$1.80–$3.58	$2.93	11
$250.00	Jul 17	$0.00	$2.15	$1.08	$1.09 07/08	$0.48–$1.13	$1.08	20
$250.00	Oct 16	$0.00	$2.75	$1.38	$0.95 06/12	$0.43–$1.40	$0.95	28
$250.00	Nov 20	$0.25	$3.50	$1.88	$3.90 05/22	$0.88–$1.98	$1.88	3
$250.00	Jan 15	$0.80	$3.80	$2.30	$2.65 07/09	$1.23–$2.70	$2.30	1
$540.00	Oct 16	$142.80	$146.90	$144.85	$131.10 06/29	$127.70–$159.50	$142.80	--
$540.00	Nov 20	$143.30	$146.60	$144.95	$179.20 05/21	$128.90–$159.60	$144.95	--
$240.00	Jul 17	$0.00	$2.15	$1.08	$1.07 07/08	$0.53–$1.15	$1.07	30
$240.00	Oct 16	$0.00	$2.55	$1.27	$2.25 06/04	$0.30–$1.30	$1.27	13
$240.00	Nov 20	$0.00	$2.30	$1.15	--	$0.68–$1.65	--	3
$230.00	Jul 17	$0.00	$2.15	$1.08	--	$1.08–$1.23	--	13
$230.00	Oct 16	$0.00	$2.40	$1.20	--	$0.23–$1.23	--	7
$230.00	Nov 20	$0.00	$3.00	$1.50	$2.95 06/03	$0.50–$1.50	$1.50	6
$230.00	Jan 15	$0.00	$3.30	$1.65	--	$0.57–$1.75	--	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 141

Total Puts 57

Put/Call Ratio 0.40

Net Difference 84

Prior's Put/Call Breakdown

Total Calls 66

Total Puts 48

Put/Call Ratio 0.73

Net Difference 18

Prior 7-Day Put/Call Summary

Total Calls 494

Total Puts 1,325

Average Put/Call Ratio 2.00

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card