RL - Options Database

RALPH LAUREN CORP A

$368.61 -1.57%

(7/13 18:03) ◀

Tuesday, July 14, 2026 (3:10pm)

▶ (7/14 18:10)

◀ 7/14 15:11 ▶

Option Volume

Detail

ℹ

Current (07/14 3:10pm) 484

Calls: 84 (17%)

Puts: 400 (83%)

Prior (07/13) 198

Calls: 141 (71%)

Puts: 57 (29%)

Current vs Prior +144.44%

Calls: -40.43% (Calls)

Puts: +601.75% (Puts)

Prior 7-Day Total 974

Calls: 425 (44%)

Puts: 549 (56%)

Prior 7-Day Average 139

Calls: 60 (44%)

Puts: 78 (56%)

Current vs Prior 7-Day Avg +247.84%

Calls: +38.35%

Puts: +410.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 3:10pm) $650.2K

Calls: $33.7K (5%)

Puts: $616.5K (95%)

Prior (07/13) $286.9K

Calls: $191.8K (67%)

Puts: $95.1K (33%)

Current vs Prior +126.66%

Calls: -82.41%

Puts: +548.26%

Prior 7-Day Total $1.67M

Calls: $1.05M (63%)

Puts: $614.3K (37%)

Prior 7-Day Average $238.3K

Calls: $150.5K (63%)

Puts: $87.8K (37%)

Current vs Prior 7-Day Avg +172.89%

Calls: -77.58%

Puts: +602.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:10pm) 4.76

Prior (07/13) 0.40

Current vs Prior +1077.94%

Prior 7-Day Average 1.39

Current vs Prior 7-Day Avg +243.00%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 3:10pm) 6,513

Calls: 2,610 (40%)

Puts: 3,903 (60%)

Prior (07/13) 6,410

Calls: 2,429 (38%)

Puts: 3,981 (62%)

Current vs Prior +1.61%

Prior 7-Day Total 44,783

Calls: 16,841 (38%)

Puts: 27,942 (62%)

Prior 7-Day Average 6,397

Calls: 2,405 (38%)

Puts: 3,991 (62%)

Current vs Prior 7-Day Avg +1.80%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.82% | 12.44%4.82% | 12.44%

Prior 5.16% | 12.47%5.16% | 12.47%

Current vs Prior -6.68% | -0.23%-6.68% | -0.23%

Prior 7-Day Avg 6.31% | 12.99%5.74% | 12.80%

Current vs 7-Day Avg -23.73% | -4.28%-16.16% | -2.85%

Prior 7-Day Eod 5.16% | 12.47%5.21% | 12.66%

Current vs 7-Day Eod -6.68% | -0.23%-7.52% | -1.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.34% | 13.80%

Calls: 20.51% | 13.38%

Puts: 18.18% | 14.21%

Prior 21.77% | 10.64%

Calls: 13.55% | 10.91%

Puts: 30.00% | 10.38%

Current vs Prior -11.16% | +29.70%

Prior 7-Day Avg 16.42% | 11.99%

Calls: 14.73% | 12.41%

Puts: 18.11% | 11.57%

Current vs 7-Day Avg +17.79% | +15.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 95% of dollar volume in puts ($616.5K) vs calls ($33.7K). Massive premium surge with dollar volume up 127% vs prior. Dollar volume significantly above 7-day average (173% higher). Unusually high activity with volume up 144% vs prior - elevated interest.

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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BEARISH	BEARISH	BEARISH
15:05	BULLISH	BULLISH	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 7.5%, best 5.9%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	48.00	50.90	$49.45	5.9%	--	0.96	15
$370.00	Aug 21	20.00	21.50	$20.75	7.2%	4	0.53	1
$330.00	Jul 17	38.00	41.00	$39.50	7.6%	--	0.92	46

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 17	39.40	42.30	$40.85	7.1%	--	0.90	33
$400.00	Jul 17	29.40	32.40	$30.90	9.7%	--	0.94	206

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 0.79, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	48.00	50.90	$49.45	5.9%	--	0.96	15
$330.00	Jul 17	38.00	41.00	$39.50	7.6%	--	0.92	46
$340.00	Jul 17	28.20	31.30	$29.75	10.4%	--	0.90	16
$350.00	Jul 17	18.70	21.70	$20.20	14.9%	1	0.89	15
$360.00	Jul 17	10.50	12.90	$11.70	20.5%	--	0.74	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	29.40	32.40	$30.90	9.7%	--	0.94	206
$410.00	Jul 17	39.40	42.30	$40.85	7.1%	--	0.90	33
$390.00	Jul 17	20.00	22.90	$21.45	13.5%	1	0.88	141
$380.00	Jul 17	12.10	14.70	$13.40	19.4%	2	0.77	69
$380.00	Aug 21	23.80	26.40	$25.10	10.4%	1	0.55	7

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 477, top 273)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	1.55	2.15	$1.85	32.4%	28	0.23	204
$370.00	Jul 17	4.10	5.50	$4.80	29.2%	25	0.47	47
$420.00	Jul 17	0.00	1.00	$0.50	200.0%	10	0.04	147
$400.00	Jul 17	0.00	0.60	$0.30	200.0%	7	0.04	252
$370.00	Aug 21	20.00	21.50	$20.75	7.2%	4	0.53	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 21	18.30	21.10	$19.70	14.2%	273	0.48	7
$370.00	Jul 17	5.50	6.60	$6.05	18.2%	100	0.53	608
$300.00	Jul 17	0.00	0.05	$0.03	166.7%	11	0.00	503
$360.00	Jul 17	1.80	2.55	$2.17	34.6%	4	0.26	17
$380.00	Jul 17	12.10	14.70	$13.40	19.4%	2	0.77	69

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 40.5%, max 93.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Jul 17	Aug 21	82.5%	42.6%	93.6%	12	153
$400.00	Jul 17	Aug 21	51.5%	43.2%	19.0%	8	265
$390.00	Jul 17	Aug 21	50.3%	43.4%	16.0%	3	69

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 17	Aug 21	83.0%	51.7%	60.5%	12	524
$350.00	Jul 17	Aug 21	47.8%	42.2%	13.4%	3	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 16.54, avg 6.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$390.00	$400.00	Jul 17	$0.63	$9.37	$0.63	14.87	$390.63
$410.00	$420.00	Jul 17	$0.73	$9.27	$0.73	12.70	$410.73
$380.00	$390.00	Jul 17	$0.92	$9.08	$0.92	9.87	$380.92
$400.00	$420.00	Aug 21	$4.40	$15.60	$4.40	3.55	$404.40
$370.00	$380.00	Jul 17	$2.95	$7.05	$2.95	2.39	$372.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$320.00	Jul 17	$0.57	$9.43	$0.57	16.54	$329.43
$310.00	$300.00	Jul 17	$1.05	$8.95	$1.05	8.52	$308.95
$360.00	$350.00	Jul 17	$1.27	$8.73	$1.27	6.87	$358.73
$350.00	$300.00	Aug 21	$8.45	$41.55	$8.45	4.92	$341.55
$370.00	$360.00	Jul 17	$3.88	$6.12	$3.88	1.58	$366.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 39.00, avg 4.63)

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	$9.55	$9.55	$0.45	21.22	$349.55
$350.00	$360.00	Jul 17	$8.50	$8.50	$1.50	5.67	$358.50
$360.00	$370.00	Jul 17	$6.90	$6.90	$3.10	2.23	$366.90
$370.00	$390.00	Aug 21	$8.20	$8.20	$11.80	0.69	$378.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$400.00	$390.00	Jul 17	$9.45	$9.45	$0.55	17.18	$390.55
$390.00	$380.00	Jul 17	$8.05	$8.05	$1.95	4.13	$381.95
$380.00	$370.00	Jul 17	$7.35	$7.35	$2.65	2.77	$372.65
$380.00	$370.00	Aug 21	$5.40	$5.40	$4.60	1.17	$374.60
$370.00	$350.00	Aug 21	$8.45	$8.45	$11.55	0.73	$361.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $9.99, cheapest $2.77)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 17	Aug 21	$4.65	82.5%	42.6%
$400.00	Jul 17	Aug 21	$9.25	51.5%	43.2%
$390.00	Jul 17	Aug 21	$11.62	50.3%	43.4%
$370.00	Jul 17	Aug 21	$15.95	40.6%	41.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Jul 17	Aug 21	$2.77	83.0%	51.7%
$350.00	Jul 17	Aug 21	$10.35	47.8%	42.2%
$380.00	Jul 17	Aug 21	$11.70	43.0%	43.5%
$370.00	Jul 17	Aug 21	$13.65	40.6%	41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.94% of stock, avg 7.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$370.00	Jul 17	$4.80	$6.05	$10.85	$359.15	$380.85	2.94%
$360.00	Jul 17	$11.70	$2.17	$13.87	$346.13	$373.87	3.76%
$380.00	Jul 17	$1.85	$13.40	$15.25	$364.75	$395.25	4.14%
$350.00	Jul 17	$20.20	$0.90	$21.10	$328.90	$371.10	5.72%
$390.00	Jul 17	$0.93	$21.45	$22.38	$367.62	$412.38	6.07%
$340.00	Jul 17	$29.75	$1.15	$30.90	$309.10	$370.90	8.38%
$400.00	Jul 17	$0.30	$30.90	$31.20	$368.80	$431.20	8.46%
$370.00	Aug 21	$20.75	$19.70	$40.45	$329.55	$410.45	10.97%
$330.00	Jul 17	$39.50	$1.10	$40.60	$289.40	$370.60	11.01%
$410.00	Jul 17	$1.23	$40.85	$42.08	$367.92	$452.08	11.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.50% of stock, avg 2.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$350.00	Jul 17	$0.93	$0.90	$1.83	$348.17	$391.83
$430.00	$350.00	Jul 17	$1.10	$0.90	$2.00	$348.00	$432.00
$390.00	$330.00	Jul 17	$0.93	$1.10	$2.03	$327.97	$392.03
$390.00	$310.00	Jul 17	$0.93	$1.08	$2.01	$307.99	$392.01
$390.00	$340.00	Jul 17	$0.93	$1.15	$2.08	$337.92	$392.08
$410.00	$350.00	Jul 17	$1.23	$0.90	$2.13	$347.87	$412.13
$430.00	$310.00	Jul 17	$1.10	$1.08	$2.18	$307.82	$432.18
$430.00	$330.00	Jul 17	$1.10	$1.10	$2.20	$327.80	$432.20
$430.00	$340.00	Jul 17	$1.10	$1.15	$2.25	$337.75	$432.25
$410.00	$330.00	Jul 17	$1.23	$1.10	$2.33	$327.67	$412.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 21.22, avg credit $6.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
300/310	350/360	Jul 17	$9.55	$0.45	21.22	$300.45	$359.55
320/330	350/360	Jul 17	$9.07	$0.93	9.75	$320.93	$359.07
380/390	410/420	Jul 17	$8.78	$1.22	7.20	$381.22	$418.78
370/380	390/400	Aug 21	$8.40	$1.60	5.25	$371.60	$398.40
370/380	410/420	Jul 17	$8.08	$1.92	4.21	$371.92	$418.08
370/380	390/400	Jul 17	$7.98	$2.02	3.95	$372.02	$397.98
300/310	360/370	Jul 17	$7.95	$2.05	3.88	$302.05	$367.95
320/330	360/370	Jul 17	$7.47	$2.53	2.95	$322.53	$367.47
350/370	400/420	Aug 21	$12.85	$7.15	1.80	$357.15	$412.85
350/370	390/400	Aug 21	$11.45	$8.55	1.34	$358.55	$401.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 49.00, cheapest $0.20)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$330.00	$340.00	Jul 17	$0.20	$9.80	49.00
$330.00	$340.00	$350.00	Jul 17	$0.20	$9.80	49.00
$380.00	$390.00	$400.00	Jul 17	$0.29	$9.71	33.48
$340.00	$350.00	$360.00	Jul 17	$1.05	$8.95	8.52
$410.00	$420.00	$430.00	Jul 17	$1.33	$8.67	6.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$400.00	$410.00	Jul 17	$0.50	$9.50	19.00
$370.00	$380.00	$390.00	Jul 17	$0.70	$9.30	13.29
$310.00	$320.00	$330.00	Jul 17	$1.12	$8.88	7.93
$380.00	$390.00	$400.00	Jul 17	$1.40	$8.60	6.14
$340.00	$350.00	$360.00	Jul 17	$1.52	$8.48	5.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.75, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$420.00	1:2	Aug 21	-$0.75	$19.25
$370.00	$390.00	1:2	Aug 21	-$4.35	$15.65
$380.00	$390.00	1:2	Jul 17	-$0.01	$9.99
$430.00	$440.00	1:2	Jul 17	-$1.06	$8.94
$420.00	$430.00	1:2	Jul 17	-$1.70	$8.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$350.00	1:2	Aug 21	-$2.80	$17.20
$340.00	$330.00	1:2	Jul 17	-$1.05	$8.95
$350.00	$340.00	1:2	Jul 17	-$1.40	$8.60
$320.00	$310.00	1:2	Jul 17	-$1.63	$8.37
$390.00	$380.00	1:2	Jul 17	-$5.35	$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.43%, avg 1.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Aug 21	$20.00	0.53	0.4%	5.43%	5.80%	4	1
$390.00	Aug 21	$11.10	0.38	5.8%	3.01%	8.81%	--	11
$400.00	Aug 21	$8.40	0.31	8.5%	2.28%	10.79%	1	13
$420.00	Aug 21	$4.30	0.20	13.9%	1.17%	15.11%	2	6
$370.00	Jul 17	$4.10	0.47	0.4%	1.11%	1.49%	25	47
$380.00	Jul 17	$1.55	0.23	3.1%	0.42%	3.51%	28	204
$390.00	Jul 17	$0.50	0.11	5.8%	0.14%	5.94%	3	58

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, 176 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 $290.00 01-15 call last traded $95.00 on 06/01 (now $95.90/$98.80) — try a limit near $95.90. Also watch the $290.00 11-20 call last traded $102.43 on 05/21 (now $92.30/$95.50) — try a limit near $93.90; the $280.00 01-15 call last traded $98.30 on 05/29 (now $103.70/$107.30) — try a limit near $103.70. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $144.70/$148.20) — try a limit near $144.70.

CALLS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$370.00	Jul 17	$8.30	$10.50	$9.40	$17.50 07/08	$9.40–$46.00		$9.40	47
$370.00	Aug 21	$22.40	$25.70	$24.05	$49.40 06/23	$24.05–$54.70		$24.05	1
$370.00	Oct 16	$30.10	$33.40	$31.75	$19.00 05/18	$31.75–$62.75		$30.10	2
$370.00	Nov 20	$36.60	$40.50	$38.55	$68.60 06/24	$38.55–$68.35		$38.55	6
$370.00	Jan 15	$41.90	$44.70	$43.30	$59.40 07/10	$43.30–$74.15		$43.30	31
$380.00	Jul 17	$3.60	$4.50	$4.05	$12.79 07/08	$4.05–$37.80		$4.05	57
$380.00	Oct 16	$25.10	$28.50	$26.80	$39.00 07/06	$26.80–$56.05		$26.80	9
$380.00	Nov 20	$32.20	$35.30	$33.75	$54.35 06/29	$33.75–$61.75		$33.75	6
$380.00	Jan 15	$37.10	$40.00	$38.55	$53.80 07/10	$38.55–$67.35		$38.55	25
$360.00	Jul 17	$14.40	$18.00	$16.20	$57.10 06/17	$16.20–$55.30		$16.20	20
$360.00	Oct 16	$35.50	$39.20	$37.35	$43.03 07/08	$37.35–$69.50		$37.35	2
$360.00	Nov 20	$42.00	$45.90	$43.95	$40.00 06/03	$43.95–$74.95		$42.00	1
$360.00	Jan 15	$47.20	$50.50	$48.85	$66.10 07/10	$48.85–$80.15		$48.85	19
$390.00	Jul 17	$0.35	$3.50	$1.93	$5.50 07/08	$1.93–$30.35		$1.93	57
$390.00	Aug 21	$13.10	$16.30	$14.70	$21.00 07/10	$14.70–$40.80		$14.70	3
$390.00	Oct 16	$21.00	$24.20	$22.60	$28.50 07/08	$22.60–$49.70		$22.60	21
$390.00	Nov 20	$27.50	$30.30	$28.90	$55.68 06/24	$28.90–$55.70		$28.90	3
$390.00	Jan 15	$32.80	$35.80	$34.30	$65.00 06/15	$34.30–$61.55		$34.30	4
$350.00	Jul 17	$23.30	$27.40	$25.35	$40.27 07/10	$25.35–$64.85		$25.35	15
$350.00	Oct 16	$41.50	$45.30	$43.40	$28.16 05/13	$43.40–$77.30		$41.50	4
$350.00	Nov 20	$48.00	$51.40	$49.70	$59.34 07/08	$49.70–$82.50		$49.70	6
$350.00	Jan 15	$52.90	$56.60	$54.75	$73.00 07/10	$54.75–$86.95		$54.75	1
$400.00	Jul 17	$0.20	$2.60	$1.40	$6.25 07/10	$1.40–$23.05		$1.40	252
$400.00	Aug 21	$9.80	$13.00	$11.40	$22.00 07/10	$11.40–$34.50		$11.40	11
$400.00	Oct 16	$17.00	$20.20	$18.60	$44.30 06/22	$18.60–$43.75		$18.60	9
$400.00	Nov 20	$23.50	$26.50	$25.00	$37.37 07/10	$25.00–$50.30		$25.00	46
$400.00	Jan 15	$28.70	$31.90	$30.30	$42.45 07/07	$30.30–$55.95		$30.30	17
$340.00	Jul 17	$33.00	$36.90	$34.95	$49.93 07/10	$34.95–$74.50		$34.95	16
$340.00	Oct 16	$48.20	$52.40	$50.30	$87.40 06/22	$50.30–$85.10		$50.30	1
$340.00	Nov 20	$54.90	$58.20	$56.55	$59.44 05/21	$56.55–$89.95		$56.55	13
$340.00	Jan 15	$59.10	$62.90	$61.00	$64.30 05/21	$61.00–$94.40		$61.00	--
$410.00	Jul 17	$0.00	$1.50	$0.75	$3.00 07/10	$0.75–$17.50		$0.75	72
$410.00	Aug 21	$7.20	$10.00	$8.60	$17.30 07/10	$8.60–$28.85		$8.60	6
$410.00	Oct 16	$14.10	$17.00	$15.55	$27.10 07/06	$15.55–$38.40		$15.55	5
$410.00	Nov 20	$19.90	$23.00	$21.45	$38.50 06/23	$21.45–$44.70		$21.45	9
$410.00	Jan 15	$25.00	$28.30	$26.65	$32.79 07/08	$26.65–$50.75		$26.65	6
$330.00	Jul 17	$42.80	$46.20	$44.50	$59.34 07/08	$44.50–$84.35		$44.50	46
$330.00	Oct 16	$55.20	$59.30	$57.25	$75.10 05/26	$57.25–$93.45		$57.25	10
$330.00	Jan 15	$65.60	$69.10	$67.35	$85.50 06/09	$67.35–$101.80		$67.35	111
$420.00	Jul 17	$0.00	$2.30	$1.15	$1.50 07/10	$1.15–$12.80		$1.15	149
$420.00	Aug 21	$5.20	$8.00	$6.60	$12.44 07/10	$6.60–$23.95		$6.60	5
$420.00	Oct 16	$11.10	$14.00	$12.55	$16.55 07/08	$12.55–$33.50		$12.55	16
$420.00	Nov 20	$16.80	$20.00	$18.40	$28.47 07/10	$18.40–$39.90		$18.40	9
$420.00	Jan 15	$21.60	$25.00	$23.30	$34.42 07/10	$23.30–$45.95		$23.30	14
$320.00	Jul 17	$52.80	$56.20	$54.50	$48.00 06/05	$54.50–$95.00		$52.80	15
$320.00	Oct 16	$63.10	$67.00	$65.05	$93.17 06/12	$65.05–$101.75		$65.05	2
$320.00	Nov 20	$68.40	$72.00	$70.20	$40.00 05/19	$70.20–$105.60		$68.40	10
$320.00	Jan 15	$72.70	$75.80	$74.25	$90.94 06/09	$74.25–$109.65		$74.25	7
$430.00	Jul 17	$0.00	$1.20	$0.60	$1.45 07/10	$0.60–$8.75		$0.60	47
$430.00	Aug 21	$3.70	$6.20	$4.95	$8.60 07/10	$4.95–$19.55		$4.95	6
$430.00	Oct 16	$8.50	$12.00	$10.25	$17.93 07/06	$10.25–$29.45		$10.25	25
$430.00	Nov 20	$14.10	$16.80	$15.45	$31.50 06/23	$15.45–$35.20		$15.45	4
$430.00	Jan 15	$19.00	$22.00	$20.50	$42.85 06/22	$20.50–$41.30		$20.50	66
$310.00	Jul 17	$62.80	$66.00	$64.40	$103.80 06/16	$64.40–$104.70		$64.40	2
$310.00	Nov 20	$76.10	$79.40	$77.75	--	$77.75–$113.85		$76.10	1
$310.00	Jan 15	$80.00	$83.30	$81.65	$92.00 07/08	$81.65–$117.45		$81.65	32
$440.00	Jul 17	$0.00	$2.35	$1.18	$0.20 07/09	$0.50–$5.70		$0.20	37
$440.00	Aug 21	$2.65	$4.80	$3.72	$6.45 07/09	$3.72–$15.85		$3.72	4
$440.00	Oct 16	$6.50	$10.10	$8.30	$15.70 07/06	$8.30–$25.45		$8.30	23
$440.00	Nov 20	$11.70	$14.80	$13.25	$7.84 05/20	$13.25–$31.15		$11.70	2
$440.00	Jan 15	$16.40	$19.50	$17.95	$37.60 06/18	$17.95–$37.35		$17.95	4
$300.00	Jul 17	$72.80	$76.60	$74.70	--	$74.70–$114.60		$72.80	5
$300.00	Oct 16	$79.60	$83.70	$81.65	--	$81.65–$119.40		$79.60	2
$300.00	Nov 20	$84.10	$87.90	$86.00	$113.00 06/30	$86.00–$122.70		$86.00	2
$300.00	Jan 15	$87.40	$90.60	$89.00	$99.90 07/08	$89.00–$126.05		$89.00	11
$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	$0.95	$4.60	$2.78	$7.25 07/02	$2.78–$12.65		$2.78	2
$450.00	Oct 16	$5.00	$8.50	$6.75	$12.70 07/06	$6.75–$21.75		$6.75	346
$450.00	Nov 20	$9.70	$12.70	$11.20	$18.37 07/10	$11.20–$27.45		$11.20	4
$450.00	Jan 15	$13.90	$17.00	$15.45	$19.03 05/22	$15.45–$33.40		$15.45	1
$290.00	Jul 17	$82.50	$86.60	$84.55	$125.15 06/17	$84.55–$124.55		$84.55	--
$290.00	Oct 16	$88.40	$92.40	$90.40	--	$90.40–$128.65		$88.40	4
$290.00	Nov 20	$92.30	$95.50	$93.90	$102.43 05/21	$93.90–$131.35		$93.90	3
$290.00	Jan 15	$95.90	$98.80	$97.35	$95.00 06/01	$97.35–$134.30		$95.90	7
$460.00	Jul 17	$0.00	$1.25	$0.63	$0.05 07/02	$0.25–$2.68		$0.05	17
$460.00	Aug 21	$0.05	$3.90	$1.98	$4.20 07/06	$1.98–$10.05		$1.98	77
$460.00	Oct 16	$4.00	$7.00	$5.50	$6.43 07/08	$5.50–$18.45		$5.50	45
$460.00	Nov 20	$7.50	$10.80	$9.15	--	$9.15–$24.00		$7.50	3
$460.00	Jan 15	$12.10	$14.70	$13.40	$28.45 06/22	$13.40–$29.85		$13.40	10
$280.00	Jul 17	$92.60	$96.60	$94.60	$56.73 05/15	$94.60–$134.55		$92.60	1
$280.00	Jan 15	$103.70	$107.30	$105.50	$98.30 05/29	$105.50–$143.15		$103.70	8
$470.00	Jul 17	$0.00	$0.30	$0.15	$0.20 07/10	$0.15–$1.88		$0.15	9
$470.00	Aug 21	$0.05	$3.40	$1.73	$2.60 07/10	$1.73–$7.90		$1.73	2
$470.00	Oct 16	$1.80	$6.00	$3.90	$6.20 07/08	$3.90–$15.90		$3.90	42
$470.00	Nov 20	$6.60	$9.40	$8.00	$4.48 05/20	$8.00–$20.95		$6.60	1
$470.00	Jan 15	$10.40	$13.50	$11.95	--	$11.95–$26.70		$10.40	1
$270.00	Jul 17	$102.60	$106.50	$104.55	--	$104.55–$104.55	—	$102.60	8
$270.00	Jan 15	$112.20	$115.70	$113.95	--	$113.95–$113.95	—	$112.20	1
$480.00	Jul 17	$0.00	$0.10	$0.05	$1.07 06/26	$0.05–$1.48		$0.05	4
$480.00	Aug 21	$0.00	$3.10	$1.55	$2.40 07/10	$1.55–$6.40		$1.55	3
$480.00	Oct 16	$2.40	$5.30	$3.85	$7.20 07/07	$3.30–$13.15		$3.85	55
$480.00	Nov 20	$5.40	$8.00	$6.70	--	$6.70–$18.15		$5.40	1
$480.00	Jan 15	$8.30	$12.00	$10.15	$23.20 06/24	$10.15–$23.80		$10.15	4
$260.00	Jan 15	$120.90	$124.20	$122.55	--	$122.55–$122.55	—	$120.90	1
$490.00	Jul 17	$0.00	$2.15	$1.08	--	$0.18–$1.35		--	51
$490.00	Oct 16	$1.00	$4.10	$2.55	$7.10 06/30	$2.55–$10.65		$2.55	10
$490.00	Nov 20	$4.00	$7.00	$5.50	$16.28 06/26	$5.50–$15.50		$5.50	6
$250.00	Jan 15	$129.70	$133.00	$131.35	--	$131.35–$131.35	—	$129.70	10
$500.00	Jul 17	$0.00	$0.10	$0.05	--	$0.05–$1.27		--	5
$500.00	Aug 21	$0.00	$2.90	$1.45	$1.75 07/01	$1.45–$3.73		$1.45	1

PUTS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$370.00	Jul 17	$2.90	$5.90	$4.40	$0.75 07/10	$0.95–$5.35		$2.90	628
$370.00	Aug 21	$16.70	$19.90	$18.30	$12.38 07/10	$8.50–$18.30		$16.70	5
$370.00	Oct 16	$23.90	$26.10	$25.00	$21.90 07/08	$14.05–$25.00		$23.90	43
$370.00	Jan 15	$32.90	$35.10	$34.00	$22.62 06/29	$22.60–$34.00		$32.90	54
$380.00	Jul 17	$8.90	$11.30	$10.10	$2.44 07/10	$1.95–$10.10		$8.90	75
$380.00	Aug 21	$21.90	$24.80	$23.35	$17.00 07/10	$11.10–$23.35		$21.90	4
$380.00	Oct 16	$28.70	$31.70	$30.20	$26.40 07/08	$17.50–$30.20		$28.70	8
$380.00	Nov 20	$34.20	$36.70	$35.45	$30.60 07/08	$22.40–$35.45		$34.20	3
$380.00	Jan 15	$38.00	$40.00	$39.00	$26.67 06/29	$26.40–$39.00		$38.00	2
$360.00	Jul 17	$1.65	$2.35	$2.00	$1.42 06/24	$1.08–$3.75		$1.65	15
$360.00	Aug 21	$13.10	$15.50	$14.30	$6.36 06/26	$6.30–$14.30		$13.10	4
$360.00	Oct 16	$18.90	$22.20	$20.55	--	$11.50–$20.55		$18.90	1
$360.00	Jan 15	$28.40	$30.30	$29.35	$18.62 06/26	$19.30–$29.35		$28.40	51
$390.00	Jul 17	$15.50	$19.00	$17.25	$5.09 07/10	$4.45–$17.25		$15.50	141
$390.00	Aug 21	$27.30	$30.70	$29.00	$16.30 07/10	$14.30–$29.00		$27.30	4
$390.00	Oct 16	$34.00	$36.80	$35.40	$31.50 07/08	$21.20–$35.40		$34.00	1
$390.00	Nov 20	$39.30	$42.30	$40.80	$31.47 06/12	$26.25–$40.80		$39.30	5
$390.00	Jan 15	$43.50	$45.70	$44.60	$37.91 06/12	$30.45–$44.60		$43.50	2
$350.00	Jul 17	$0.30	$2.70	$1.50	$0.45 07/09	$0.23–$2.45		$0.45	30
$350.00	Aug 21	$9.20	$12.30	$10.75	$8.02 07/09	$4.50–$10.75		$9.20	13
$350.00	Oct 16	$15.30	$18.40	$16.85	--	$9.15–$16.85		$15.30	20
$350.00	Nov 20	$20.30	$22.70	$21.50	$18.60 07/08	$13.65–$21.50		$20.30	11
$350.00	Jan 15	$24.20	$26.60	$25.40	$17.69 06/25	$16.30–$25.40		$24.20	3
$400.00	Jul 17	$24.50	$28.00	$26.25	$19.18 07/08	$6.80–$26.25		$24.50	206
$400.00	Aug 21	$34.20	$37.50	$35.85	$24.60 07/06	$18.15–$35.85		$34.20	4
$400.00	Oct 16	$40.40	$43.30	$41.85	$36.90 07/08	$25.25–$41.85		$40.40	23
$400.00	Nov 20	$45.30	$47.80	$46.55	$32.90 06/30	$30.60–$46.55		$45.30	13
$400.00	Jan 15	$48.80	$52.00	$50.40	$35.50 06/26	$34.80–$50.40		$48.80	7
$340.00	Jul 17	$0.00	$2.20	$1.10	$0.35 07/07	$0.13–$2.05		$0.35	13
$340.00	Aug 21	$6.90	$9.60	$8.25	$4.30 07/10	$3.68–$8.25		$6.90	5
$340.00	Oct 16	$11.60	$14.90	$13.25	$10.90 07/08	$7.10–$13.25		$11.60	13
$340.00	Nov 20	$16.70	$19.40	$18.05	$26.59 06/04	$10.50–$18.05		$18.05	9
$340.00	Jan 15	$20.50	$22.90	$21.70	$16.06 07/10	$13.85–$21.70		$20.50	4
$410.00	Jul 17	$34.00	$37.70	$35.85	$22.00 07/10	$10.80–$35.85		$34.00	35
$410.00	Aug 21	$40.90	$44.40	$42.65	$29.30 07/07	$22.85–$42.65		$40.90	2
$410.00	Oct 16	$47.10	$49.90	$48.50	$41.20 07/08	$29.95–$48.50		$47.10	12
$410.00	Nov 20	$52.10	$54.50	$53.30	$40.70 06/12	$35.25–$53.30		$52.10	1
$410.00	Jan 15	$54.80	$58.30	$56.55	--	$39.70–$56.55		$54.80	1
$330.00	Jul 17	$0.00	$2.15	$1.08	$0.15 07/10	$0.25–$1.48		$0.15	47
$330.00	Aug 21	$4.70	$7.30	$6.00	$3.50 07/07	$2.53–$6.00		$4.70	2
$330.00	Oct 16	$8.90	$12.40	$10.65	$6.80 07/02	$5.30–$10.65		$8.90	20
$330.00	Nov 20	$13.60	$16.50	$15.05	$18.09 06/10	$8.50–$15.05		$15.05	34
$330.00	Jan 15	$16.70	$18.90	$17.80	$18.92 06/09	$11.35–$17.80		$17.80	46
$420.00	Jul 17	$43.70	$47.60	$45.65	$37.01 07/08	$16.15–$45.65		$43.70	72
$420.00	Oct 16	$53.20	$57.40	$55.30	$46.40 07/09	$35.05–$55.30		$53.20	7
$320.00	Jul 17	$0.00	$0.40	$0.20	$0.10 07/07	$0.18–$1.40		$0.10	40
$320.00	Aug 21	$3.20	$5.40	$4.30	$2.30 07/01	$2.08–$4.30		$3.20	2
$320.00	Oct 16	$7.20	$10.10	$8.65	$5.80 07/10	$3.90–$8.65		$7.20	494
$320.00	Nov 20	$10.10	$14.00	$12.05	$15.30 06/10	$6.70–$12.05		$12.05	--
$320.00	Jan 15	$14.00	$15.90	$14.95	$10.10 06/29	$9.20–$14.95		$14.00	7
$430.00	Nov 20	$66.00	$68.60	$67.30	$45.30 06/26	$46.05–$67.30		$66.00	3
$310.00	Jul 17	$0.00	$2.15	$1.08	$1.06 07/06	$0.25–$1.33		$1.06	121
$310.00	Oct 16	$5.00	$7.80	$6.40	$4.90 07/09	$2.85–$6.40		$5.00	3
$310.00	Nov 20	$8.80	$11.40	$10.10	$6.20 06/22	$5.30–$10.10		$8.80	3
$310.00	Jan 15	$11.70	$14.10	$12.90	$10.20 07/08	$7.50–$12.90		$11.70	6
$440.00	Aug 21	$65.70	$69.50	$67.60	$41.20 06/22	$40.25–$67.60		$65.70	2
$440.00	Jan 15	$76.20	$79.20	$77.70	$62.50 07/01	$56.20–$77.70		$76.20	14
$300.00	Jul 17	$0.00	$0.05	$0.03	$0.05 07/10	$0.03–$1.20		$0.03	503
$300.00	Aug 21	$0.05	$4.00	$2.03	$1.50 07/08	$0.75–$2.03		$1.50	21
$300.00	Oct 16	$3.90	$6.80	$5.35	$2.90 06/30	$2.20–$5.35		$3.90	3
$300.00	Nov 20	$6.90	$9.50	$8.20	$6.07 06/23	$4.10–$8.20		$6.90	8
$300.00	Jan 15	$8.20	$11.80	$10.00	$8.30 07/08	$6.20–$10.00		$8.30	5
$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	$2.95	$5.60	$4.28	$2.80 07/10	$1.48–$4.28		$2.95	252
$290.00	Nov 20	$5.00	$7.90	$6.45	$5.60 06/12	$3.25–$6.45		$5.60	3
$290.00	Jan 15	$7.50	$10.00	$8.75	$6.60 07/08	$4.80–$8.75		$7.50	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	$1.05	$4.90	$2.98	$1.80 06/25	$1.08–$2.98		$1.80	14
$280.00	Nov 20	$4.10	$6.50	$5.30	$7.50 05/22	$2.30–$5.30		$5.30	19
$280.00	Jan 15	$5.30	$8.20	$6.75	$5.10 07/08	$3.60–$6.75		$5.30	7
$470.00	Oct 16	$95.30	$99.40	$97.35	$75.20 07/06	$68.05–$97.35		$95.30	1
$470.00	Nov 20	$97.90	$101.50	$99.70	$108.37 05/29	$71.80–$99.70		$99.70	8
$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	$0.45	$3.90	$2.17	$1.10 07/07	$0.80–$2.17		$1.10	5
$270.00	Nov 20	$2.60	$5.30	$3.95	--	$1.60–$3.95		$2.60	42
$270.00	Jan 15	$4.60	$6.50	$5.55	$3.90 07/08	$2.70–$5.55		$4.60	1
$480.00	Jan 15	$108.30	$112.00	$110.15	$80.60 06/26	$82.50–$110.15		$108.30	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	$3.40	$1.70	$2.40 06/10	$0.53–$1.70		$1.70	17
$260.00	Nov 20	$1.60	$4.30	$2.95	$5.80 06/01	$1.40–$2.95		$2.95	4
$260.00	Jan 15	$2.10	$4.90	$3.50	$3.10 07/08	$1.80–$3.58		$3.10	11
$490.00	Jul 17	$113.80	$117.60	$115.70	$129.90 06/04	$76.20–$115.70		$115.70	--
$490.00	Nov 20	$116.20	$118.80	$117.50	--	$86.60–$117.50		$116.20	1
$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	$2.90	$1.45	$0.95 06/12	$0.43–$1.45		$0.95	28
$250.00	Nov 20	$0.85	$3.90	$2.38	$3.90 05/22	$0.88–$2.38		$2.38	3
$250.00	Jan 15	$1.10	$4.50	$2.80	$2.65 07/09	$1.23–$2.80		$2.65	1
$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	$2.65	$1.33	$2.25 06/04	$0.30–$1.33		$1.33	13
$240.00	Nov 20	$0.40	$3.60	$2.00	--	$0.68–$2.00		$0.40	3
$510.00	Oct 16	$133.70	$137.80	$135.75	$101.70 06/26	$100.05–$135.75		$133.70	1
$230.00	Jul 17	$0.00	$2.15	$1.08	--	$1.08–$1.23		--	13
$230.00	Oct 16	$0.00	$2.35	$1.18	--	$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	$0.40	$3.60	$2.00	--	$0.57–$2.00		$0.40	1
$520.00	Aug 21	$143.70	$147.80	$145.75	$108.10 06/26	$106.65–$145.75		$143.70	--
$520.00	Oct 16	$143.70	$147.80	$145.75	$110.70 06/26	$108.80–$145.75		$143.70	--
$520.00	Jan 15	$144.70	$148.20	$146.45	$116.10 06/18	$113.35–$146.45		$144.70	2
$220.00	Jul 17	$0.00	$2.15	$1.08	--	$1.08–$1.08	—	--	7
$220.00	Oct 16	$0.00	$2.25	$1.13	--	$1.13–$1.13	—	--	8

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 84

Total Puts 400

Put/Call Ratio 4.76

Net Difference -316

Prior's Put/Call Breakdown

Total Calls 141

Total Puts 57

Put/Call Ratio 0.40

Net Difference 84

Prior 7-Day Put/Call Summary

Total Calls 425

Total Puts 549

Average Put/Call Ratio 1.39

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...

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