Tour v342
RL
RALPH LAUREN CORP A
$385.34 +3.01%
(7/15 18:13) ◀
|
Thursday, July 16, 2026 (3:10pm)
January 2026
|
▶ (7/16 18:04)
◀ 7/16 15:10 ▶

Option Volume

Detail
ℹ
Current (07/16 3:10pm) 68
Calls: 45 (66%)
Puts: 23 (34%)
Prior (07/15) 49
Calls: 26 (53%)
Puts: 23 (47%)
Current vs Prior +38.78%
Calls: +73.08% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 1,338
Calls: 506 (38%)
Puts: 832 (62%)
Prior 7-Day Average 191
Calls: 72 (38%)
Puts: 118 (62%)
Current vs Prior 7-Day Avg -64.42%
Calls: -37.75%
Puts: -80.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 3:10pm) $121.4K
Calls: $109.4K (90%)
Puts: $12.0K (10%)
Prior (07/15) $125.9K
Calls: $85.3K (68%)
Puts: $40.6K (32%)
Current vs Prior -3.60%
Calls: +28.22%
Puts: -70.40%
Prior 7-Day Total $2.02M
Calls: $878.1K (43%)
Puts: $1.14M (57%)
Prior 7-Day Average $288.5K
Calls: $125.4K (43%)
Puts: $163.0K (57%)
Current vs Prior 7-Day Avg -57.92%
Calls: -12.82%
Puts: -92.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:10pm) 0.51
Prior (07/15) 0.88
Current vs Prior -42.22%
Prior 7-Day Average 1.72
Current vs Prior 7-Day Avg -70.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 3:10pm) 6,667
Calls: 2,664 (40%)
Puts: 4,003 (60%)
Prior (07/15) 6,670
Calls: 2,647 (40%)
Puts: 4,023 (60%)
Current vs Prior -0.04%
Prior 7-Day Total 44,951
Calls: 17,076 (38%)
Puts: 27,875 (62%)
Prior 7-Day Average 6,421
Calls: 2,439 (38%)
Puts: 3,982 (62%)
Current vs Prior 7-Day Avg +3.82%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.59% | 12.03%3.59% | 12.03%
Prior 4.82% | 12.44%4.82% | 12.44%
Current vs Prior -25.36% | -3.30%-25.36% | -3.30%
Prior 7-Day Avg 5.75% | 12.81%5.41% | 12.68%
Current vs 7-Day Avg -37.48% | -6.08%-33.54% | -5.16%
Prior 7-Day Eod 4.82% | 12.44%4.32% | 12.32%
Current vs 7-Day Eod -25.36% | -3.30%-16.75% | -2.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.36% | 12.28%
Calls: 36.11% | 13.00%
Puts: 40.60% | 11.56%
Prior 19.34% | 13.80%
Calls: 20.51% | 13.38%
Puts: 18.18% | 14.21%
Current vs Prior +98.35% | -11.01%
Prior 7-Day Avg 20.11% | 12.97%
Calls: 18.47% | 12.78%
Puts: 21.76% | 13.17%
Current vs 7-Day Avg +90.75% | -5.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($109.4K) vs puts ($12.0K). Bullish P/C ratio of 0.51. P/C ratio dropping 42% - sentiment shifting bullish. Put-heavy open interest (4,003 puts vs 2,664 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 NEUTRAL
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH

📈 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 7.4%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1753.7056.60$55.155.3%--0.9346
$320.00Jul 1763.6067.50$65.555.9%--1.0015
$340.00Jul 1743.7047.50$45.608.3%--0.9216
$350.00Jul 1733.7036.70$35.208.5%--0.9014
$370.00Aug 2128.5031.20$29.859.0%10.645
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1763.6067.50$65.555.9%--1.0015
$330.00Jul 1753.7056.60$55.155.3%--0.9346
$340.00Jul 1743.7047.50$45.608.3%--0.9216
$350.00Jul 1733.7036.70$35.208.5%--0.9014
$360.00Jul 1723.7027.00$25.3513.0%10.8920
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1713.6016.50$15.0519.3%--0.94169
$390.00Jul 175.308.00$6.6540.6%10.68131

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 34, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 175.908.50$7.2036.1%30.72228
$460.00Jul 170.000.40$0.20200.0%20.0217
$380.00Aug 2122.3025.40$23.8513.0%20.567
$360.00Jul 1723.7027.00$25.3513.0%10.8920
$420.00Jul 170.000.50$0.25200.0%10.04138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 170.802.55$1.67104.8%120.2866
$350.00Aug 216.808.30$7.5519.9%20.2317
$370.00Jul 170.002.45$1.23199.2%10.15509
$390.00Jul 175.308.00$6.6540.6%10.68131
$360.00Aug 218.8011.10$9.9523.1%10.295

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 127.5%, max 294.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Jul 17Aug 21165.8%42.0%294.3%142
$460.00Jul 17Aug 21154.7%40.9%278.4%394
$450.00Jul 17Aug 21129.5%41.5%211.7%121
$430.00Jul 17Aug 21107.3%42.4%152.9%154
$370.00Jul 17Aug 2174.8%42.0%78.1%177
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21137.2%44.4%209.0%247
$360.00Jul 17Aug 21105.0%42.8%145.3%122
$370.00Jul 17Aug 2174.8%42.0%78.1%1789

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 21.73, avg 4.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Jul 17$0.95$9.05$0.959.53$440.95
$450.00$460.00Aug 21$1.02$8.98$1.028.80$451.02
$440.00$450.00Aug 21$1.35$8.65$1.356.41$441.35
$390.00$400.00Jul 17$1.75$8.25$1.754.71$391.75
$430.00$440.00Aug 21$1.75$8.25$1.754.71$431.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$370.00Jul 17$0.44$9.56$0.4421.73$379.56
$330.00$320.00Jul 17$1.05$8.95$1.058.52$328.95
$360.00$350.00Aug 21$2.40$7.60$2.403.17$357.60
$370.00$360.00Aug 21$3.35$6.65$3.351.99$366.65
$390.00$380.00Jul 17$4.98$5.02$4.981.01$385.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 65.67, avg 5.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$360.00Jul 17$9.85$9.85$0.1565.67$359.85
$330.00$340.00Jul 17$9.55$9.55$0.4521.22$339.55
$370.00$380.00Jul 17$8.25$8.25$1.754.71$378.25
$370.00$380.00Aug 21$6.00$6.00$4.001.50$376.00
$380.00$390.00Jul 17$5.20$5.20$4.801.08$385.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$390.00Jul 17$8.40$8.40$1.605.25$391.60
$390.00$380.00Jul 17$4.98$4.98$5.020.99$385.02
$370.00$360.00Aug 21$3.35$3.35$6.650.50$366.65
$360.00$350.00Aug 21$2.40$2.40$7.600.32$357.60
$330.00$320.00Jul 17$1.05$1.05$8.950.12$328.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $9.48, cheapest $1.83)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Jul 17Aug 21$1.83154.7%40.9%
$450.00Jul 17Aug 21$2.92129.5%41.5%
$440.00Jul 17Aug 21$3.32165.8%42.0%
$430.00Jul 17Aug 21$5.90107.3%42.4%
$410.00Jul 17Aug 21$10.8067.5%42.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$6.35137.2%44.4%
$360.00Jul 17Aug 21$8.80105.0%42.8%
$370.00Jul 17Aug 21$12.0774.8%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.24% of stock, avg 8.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Jul 17$2.00$6.65$8.65$381.35$398.652.24%
$380.00Jul 17$7.20$1.67$8.87$371.13$388.872.30%
$400.00Jul 17$0.25$15.05$15.30$384.70$415.303.97%
$370.00Jul 17$15.45$1.23$16.68$353.32$386.684.33%
$360.00Jul 17$25.35$1.15$26.50$333.50$386.506.88%
$350.00Jul 17$35.20$1.20$36.40$313.60$386.409.45%
$370.00Aug 21$29.85$13.30$43.15$326.85$413.1511.20%
$340.00Jul 17$45.60$1.13$46.73$293.27$386.7312.13%
$330.00Jul 17$55.15$1.08$56.23$273.77$386.2314.59%
$320.00Jul 17$65.55$0.03$65.58$254.42$385.5817.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.36% of stock, avg 3.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$360.00Jul 17$0.25$1.15$1.40$358.60$401.40
$400.00$340.00Jul 17$0.25$1.13$1.38$338.62$401.38
$400.00$370.00Jul 17$0.25$1.23$1.48$368.52$401.48
$400.00$350.00Jul 17$0.25$1.20$1.45$348.55$401.45
$400.00$380.00Jul 17$0.25$1.67$1.92$378.08$401.92
$440.00$340.00Jul 17$1.08$1.13$2.21$337.79$442.21
$440.00$360.00Jul 17$1.08$1.15$2.23$357.77$442.23
$440.00$350.00Jul 17$1.08$1.20$2.28$347.72$442.28
$440.00$370.00Jul 17$1.08$1.23$2.31$367.69$442.31
$440.00$380.00Jul 17$1.08$1.67$2.75$377.25$442.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 14.38, avg credit $5.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/400440/450Jul 17$9.35$0.6514.38$390.65$449.35
320/330370/380Jul 17$9.30$0.7013.29$320.70$379.30
360/370380/390Aug 21$8.45$1.555.45$361.55$388.45
350/360370/380Aug 21$8.40$1.605.25$351.60$378.40
360/370390/400Aug 21$7.85$2.153.65$362.15$397.85
350/360380/390Aug 21$7.50$2.503.00$352.50$387.50
350/360390/400Aug 21$6.90$3.102.23$353.10$396.90
360/370400/410Aug 21$6.55$3.451.90$363.45$406.55
320/330380/390Jul 17$6.25$3.751.67$323.75$386.25
380/390440/450Jul 17$5.93$4.071.46$384.07$445.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 75.92, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Aug 21$0.33$9.6729.30
$430.00$440.00$450.00Aug 21$0.40$9.6024.00
$340.00$350.00$360.00Jul 17$0.55$9.4517.18
$380.00$390.00$400.00Aug 21$0.60$9.4015.67
$420.00$430.00$440.00Jul 17$0.83$9.1711.05
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Jul 17$0.13$9.8775.92
$360.00$370.00$380.00Jul 17$0.36$9.6426.78
$350.00$360.00$370.00Aug 21$0.95$9.059.53
$310.00$320.00$330.00Jul 17$2.10$7.903.76
$380.00$390.00$400.00Jul 17$3.42$6.581.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-1.25, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$430.001:2Aug 21-$1.25$18.75
$400.00$410.001:2Jul 17-$0.25$9.75
$410.00$420.001:2Jul 17-$0.25$9.75
$420.00$430.001:2Jul 17-$0.25$9.75
$450.00$460.001:2Jul 17-$0.27$9.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$370.001:2Jul 17-$0.79$9.21
$340.00$330.001:2Jul 17-$1.03$8.97
$350.00$340.001:2Jul 17-$1.06$8.94
$370.00$360.001:2Jul 17-$1.07$8.93
$360.00$350.001:2Jul 17-$1.25$8.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.44%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$17.100.491.2%4.44%5.65%111
$400.00Aug 21$12.900.413.8%3.35%7.15%115
$410.00Aug 21$9.900.346.4%2.57%8.97%17
$430.00Aug 21$5.200.2211.6%1.35%12.94%18
$440.00Aug 21$3.400.1714.2%0.88%15.07%16
$450.00Aug 21$2.600.1316.8%0.67%17.45%13
$390.00Jul 17$0.600.321.2%0.16%1.37%--57
$460.00Aug 21$0.250.0919.4%0.06%19.44%177

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. 179 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 $330.00 01-15 call last traded $85.50 on 06/09 (now $65.70/$68.60) — try a limit near $67.15. Also watch the $370.00 08-21 call last traded $49.40 on 06/23 (now $22.00/$24.90) — try a limit near $23.45; the $400.00 08-21 call last traded $22.00 on 07/10 (now $9.50/$12.70) — try a limit near $11.10. Most tradeable put: the $480.00 01-15 put last traded $80.60 on 06/26 (now $108.50/$111.50) — try a limit near $108.50.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$6.70$9.00$7.85$17.50 07/08$5.15–$46.00$7.85--
$370.00Aug 21$22.00$24.90$23.45$49.40 06/23$20.95–$54.70$23.454
$370.00Oct 16$30.40$33.50$31.95$19.00 05/18$28.30–$62.75$30.40--
$370.00Nov 20$36.60$40.00$38.30$68.60 06/24$34.70–$68.35$38.30--
$370.00Jan 15$41.60$44.80$43.20$59.40 07/10$40.15–$74.15$43.20--
$380.00Jul 17$1.80$4.20$3.00$12.79 07/08$2.35–$37.20$3.00227
$380.00Oct 16$25.60$29.00$27.30$39.00 07/06$23.75–$56.05$27.30--
$380.00Nov 20$32.00$35.40$33.70$54.35 06/29$30.15–$61.75$33.70--
$380.00Jan 15$36.50$39.70$38.10$53.80 07/10$35.85–$67.35$38.10--
$380.00Aug 21$16.70$20.10$18.40--$18.40–$18.40—$16.704
$360.00Jul 17$13.70$16.90$15.30$57.10 06/17$11.60–$55.30$15.30--
$360.00Oct 16$35.90$39.00$37.45$43.03 07/08$33.50–$69.50$37.45--
$360.00Nov 20$41.90$45.40$43.65$40.00 06/03$39.75–$74.95$41.90--
$360.00Jan 15$46.90$50.10$48.50$66.10 07/10$45.10–$80.15$48.50--
$390.00Jul 17$0.20$1.00$0.60$5.50 07/08$0.60–$29.15$0.6057
$390.00Aug 21$12.90$16.00$14.45$21.00 07/10$12.40–$40.80$14.45--
$390.00Oct 16$21.70$24.50$23.10$28.50 07/08$19.55–$49.70$23.10--
$390.00Nov 20$27.60$30.80$29.20$55.68 06/24$25.85–$55.70$29.20--
$390.00Jan 15$32.10$35.30$33.70$65.00 06/15$31.40–$61.55$33.70--
$350.00Jul 17$23.20$26.30$24.75$40.27 07/10$20.05–$64.85$24.75--
$350.00Oct 16$42.10$45.50$43.80$28.16 05/13$39.35–$77.30$42.10--
$350.00Nov 20$47.90$51.20$49.55$59.34 07/08$45.50–$82.50$49.55--
$350.00Jan 15$52.50$55.70$54.10$73.00 07/10$50.70–$86.95$54.10--
$400.00Jul 17$0.00$1.50$0.75$6.25 07/10$0.55–$22.45$0.75--
$400.00Aug 21$9.50$12.70$11.10$22.00 07/10$9.35–$34.50$11.1012
$400.00Oct 16$17.40$20.50$18.95$44.30 06/22$16.05–$43.75$18.95--
$400.00Nov 20$23.10$26.80$24.95$37.37 07/10$22.00–$50.30$24.95--
$400.00Jan 15$28.00$31.70$29.85$42.45 07/07$27.55–$55.95$29.85--
$340.00Jul 17$33.00$35.60$34.30$49.93 07/10$29.65–$74.50$34.30--
$340.00Oct 16$48.80$52.00$50.40$87.40 06/22$45.85–$85.10$50.40--
$340.00Nov 20$54.20$57.50$55.85$59.44 05/21$51.55–$89.95$55.85--
$340.00Jan 15$59.00$62.00$60.50$64.30 05/21$56.55–$94.40$60.50--
$410.00Jul 17$0.00$0.50$0.25$3.00 07/10$0.25–$16.35$0.25--
$410.00Aug 21$6.60$9.90$8.25$17.30 07/10$6.95–$28.85$8.256
$410.00Oct 16$14.70$17.00$15.85$27.10 07/06$13.15–$38.40$15.85--
$410.00Nov 20$20.00$23.00$21.50$38.50 06/23$18.90–$44.70$21.50--
$410.00Jan 15$24.40$27.80$26.10$32.79 07/08$24.00–$50.75$26.10--
$330.00Jul 17$43.00$46.10$44.55$59.34 07/08$39.35–$84.35$44.55--
$330.00Oct 16$55.80$59.50$57.65$75.10 05/26$52.50–$93.45$57.65--
$330.00Jan 15$65.70$68.60$67.15$85.50 06/09$62.75–$101.80$67.15112
$420.00Jul 17$0.00$1.00$0.50$1.50 07/10$0.50–$11.25$0.50--
$420.00Aug 21$4.70$7.50$6.10$12.44 07/10$5.05–$23.95$6.10--
$420.00Oct 16$12.00$14.00$13.00$16.55 07/08$10.65–$33.50$13.00--
$420.00Nov 20$16.40$20.00$18.20$28.47 07/10$15.65–$39.90$18.20--
$420.00Jan 15$21.40$24.70$23.05$34.42 07/10$20.60–$45.80$23.05--
$320.00Jul 17$52.90$56.00$54.45$48.00 06/05$49.45–$95.00$52.90--
$320.00Oct 16$63.50$66.90$65.20$93.17 06/12$60.00–$101.75$65.20--
$320.00Nov 20$68.20$71.80$70.00$40.00 05/19$64.90–$105.60$68.20--
$320.00Jan 15$72.50$75.50$74.00$90.94 06/09$69.55–$109.65$74.00--
$430.00Jul 17$0.00$2.15$1.08$1.45 07/10$0.60–$7.45$1.08--
$430.00Aug 21$2.45$5.90$4.18$8.60 07/10$3.75–$19.55$4.18--
$430.00Oct 16$9.80$12.00$10.90$17.93 07/06$8.30–$29.45$10.90--
$430.00Nov 20$13.60$17.40$15.50$31.50 06/23$13.40–$35.20$15.50--
$430.00Jan 15$18.10$21.90$20.00$42.85 06/22$18.30–$41.15$20.00--
$310.00Jul 17$62.90$65.80$64.35$103.80 06/16$59.40–$104.70$64.35--
$310.00Jan 15$79.60$82.80$81.20$92.00 07/08$76.50–$117.45$81.20--
$440.00Jul 17$0.00$2.15$1.08$0.20 07/09$0.50–$4.80$0.20--
$440.00Aug 21$2.45$4.90$3.68$6.45 07/09$2.68–$15.85$3.68--
$440.00Oct 16$6.30$9.90$8.10$15.70 07/06$6.60–$25.45$8.10--
$440.00Nov 20$11.30$15.00$13.15$7.84 05/20$11.20–$31.15$11.30--
$440.00Jan 15$15.40$19.30$17.35$37.60 06/18$15.95–$37.05$17.35--
$300.00Nov 20$84.00$87.00$85.50$113.00 06/30$80.05–$122.70$85.50--
$300.00Jan 15$87.10$90.60$88.85$99.90 07/08$84.10–$126.05$88.85--
$450.00Jul 17$0.00$0.25$0.13$1.30 07/02$0.13–$2.90$0.13--
$450.00Aug 21$1.05$4.10$2.58$7.25 07/02$2.05–$12.65$2.58--
$450.00Oct 16$4.90$8.50$6.70$12.70 07/06$5.15–$21.75$6.70--
$450.00Nov 20$9.30$13.00$11.15$18.37 07/10$9.50–$27.45$11.15--
$450.00Jan 15$13.10$17.00$15.05$19.03 05/22$13.70–$33.40$15.05--
$290.00Jul 17$82.40$86.40$84.40$125.15 06/17$79.40–$124.55$84.40--
$290.00Nov 20$92.10$95.50$93.80$102.43 05/21$88.45–$131.35$93.80--
$290.00Jan 15$95.20$98.50$96.85$95.00 06/01$91.75–$134.30$95.20--
$460.00Jul 17$0.00$2.15$1.08$0.05 07/02$0.25–$2.68$0.05--
$460.00Aug 21$0.40$3.80$2.10$4.20 07/06$1.80–$10.05$2.10--
$460.00Oct 16$3.80$7.00$5.40$6.43 07/08$4.05–$18.45$5.40--
$460.00Jan 15$11.10$15.00$13.05$28.45 06/22$11.65–$29.65$13.05--
$280.00Jul 17$92.40$96.40$94.40$56.73 05/15$89.40–$134.55$92.40--
$280.00Jan 15$103.50$106.60$105.05$98.30 05/29$99.95–$143.15$103.50--
$470.00Jul 17$0.00$2.15$1.08$0.20 07/10$0.10–$1.88$0.20--
$470.00Aug 21$0.65$3.30$1.98$2.60 07/10$1.58–$7.90$1.98--
$470.00Oct 16$2.30$6.00$4.15$6.20 07/08$3.45–$15.90$4.15--
$470.00Nov 20$6.30$9.30$7.80$4.48 05/20$6.45–$20.95$6.30--
$480.00Jul 17$0.00$2.15$1.08$1.07 06/26$0.05–$1.48$1.07--
$480.00Aug 21$0.10$3.10$1.60$2.40 07/10$1.48–$6.40$1.60--
$480.00Oct 16$2.35$4.90$3.63$7.20 07/07$2.50–$13.15$3.63--
$480.00Jan 15$7.90$11.50$9.70$23.20 06/24$8.25–$23.35$9.70--
$490.00Oct 16$1.30$4.30$2.80$7.10 06/30$2.18–$10.65$2.80--
$490.00Nov 20$4.30$7.50$5.90$16.28 06/26$4.28–$15.50$5.90--
$500.00Aug 21$0.00$2.35$1.18$1.75 07/01$1.18–$3.73$1.18--
$530.00Jan 15$3.20$6.20$4.70--$4.70–$4.70—$3.203
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$2.10$4.70$3.40$0.75 07/10$0.95–$5.75$2.10--
$370.00Aug 21$15.80$19.40$17.60$12.38 07/10$8.50–$19.75$15.80278
$370.00Oct 16$24.30$26.50$25.40$21.90 07/08$14.05–$26.25$24.30--
$370.00Jan 15$31.60$34.60$33.10$22.62 06/29$22.60–$35.50$31.60--
$380.00Jul 17$7.20$9.40$8.30$2.44 07/10$1.95–$12.75$7.2067
$380.00Aug 21$20.80$24.50$22.65$17.00 07/10$11.10–$25.45$20.80--
$380.00Oct 16$29.30$31.50$30.40$26.40 07/08$17.50–$31.70$29.30--
$380.00Nov 20$33.10$36.50$34.80$30.60 07/08$22.40–$36.75$33.10--
$380.00Jan 15$36.80$39.80$38.30$26.67 06/29$26.40–$40.65$36.802
$360.00Jul 17$0.55$1.20$0.88$1.42 06/24$0.88–$2.98$0.88--
$360.00Aug 21$11.60$15.20$13.40$6.36 06/26$6.30–$15.25$11.60--
$360.00Jan 15$27.00$30.40$28.70$18.62 06/26$19.30–$30.50$27.00--
$360.00Oct 16$19.90$21.90$20.90--$20.90–$20.90—$19.901
$390.00Jul 17$14.80$17.80$16.30$5.09 07/10$4.45–$21.50$14.80140
$390.00Aug 21$26.80$30.30$28.55$16.30 07/10$14.30–$31.60$26.80--
$390.00Oct 16$34.10$37.00$35.55$31.50 07/08$21.20–$37.40$34.10--
$390.00Nov 20$39.00$42.00$40.50$31.47 06/12$26.25–$42.50$39.00--
$390.00Jan 15$42.30$45.60$43.95$37.91 06/12$30.45–$46.10$42.30--
$350.00Jul 17$0.00$2.45$1.23$0.45 07/09$0.23–$2.30$0.45--
$350.00Aug 21$8.40$11.50$9.95$8.02 07/09$4.50–$11.30$8.40--
$350.00Nov 20$19.30$23.00$21.15$18.60 07/08$13.65–$22.20$19.30--
$350.00Jan 15$22.70$25.90$24.30$17.69 06/25$16.30–$26.05$22.70--
$400.00Jul 17$24.40$27.40$25.90$19.18 07/08$6.80–$30.90$24.40--
$400.00Aug 21$33.50$36.60$35.05$24.60 07/06$18.15–$38.60$33.50--
$400.00Oct 16$40.00$43.00$41.50$36.90 07/08$25.25–$43.85$40.00--
$400.00Nov 20$44.40$48.00$46.20$32.90 06/30$30.60–$48.80$44.40--
$400.00Jan 15$48.30$51.10$49.70$35.50 06/26$34.80–$52.20$48.30--
$340.00Jul 17$0.00$1.80$0.90$0.35 07/07$0.13–$1.60$0.3513
$340.00Aug 21$5.90$8.90$7.40$4.30 07/10$3.68–$8.50$5.90--
$340.00Oct 16$12.90$15.00$13.95$10.90 07/08$7.10–$13.95$12.90--
$340.00Nov 20$16.40$19.20$17.80$26.59 06/04$10.50–$18.25$17.80--
$340.00Jan 15$19.50$22.70$21.10$16.06 07/10$13.85–$22.05$19.50--
$410.00Jul 17$34.10$37.30$35.70$22.00 07/10$10.80–$40.80$34.10--
$410.00Aug 21$41.00$44.00$42.50$29.30 07/07$22.85–$46.35$41.00--
$410.00Oct 16$46.80$49.50$48.15$41.20 07/08$29.95–$51.00$46.80--
$410.00Nov 20$51.00$54.50$52.75$40.70 06/12$35.25–$55.40$51.00--
$330.00Jul 17$0.00$2.20$1.10$0.15 07/10$0.25–$1.48$0.15--
$330.00Aug 21$4.10$6.70$5.40$3.50 07/07$2.53–$6.00$4.10--
$330.00Oct 16$8.60$12.50$10.55$6.80 07/02$5.30–$10.75$8.6020
$330.00Nov 20$12.70$16.40$14.55$18.09 06/10$8.50–$15.05$14.55--
$330.00Jan 15$15.70$19.50$17.60$18.92 06/09$11.35–$18.65$17.60--
$420.00Jul 17$43.80$47.20$45.50$37.01 07/08$16.15–$50.80$43.80--
$420.00Oct 16$53.90$57.00$55.45$46.40 07/09$35.05–$58.45$53.90--
$320.00Jul 17$0.00$2.15$1.08$0.10 07/07$0.18–$1.40$0.1040
$320.00Aug 21$2.60$5.00$3.80$2.30 07/01$2.08–$4.38$2.60--
$320.00Oct 16$6.50$10.00$8.25$5.80 07/10$3.90–$8.65$6.50--
$320.00Nov 20$9.90$13.50$11.70$15.30 06/10$6.70–$12.05$11.70--
$320.00Jan 15$13.10$16.50$14.80$10.10 06/29$9.20–$15.40$13.10--
$430.00Nov 20$65.20$68.50$66.85$45.30 06/26$46.05–$69.90$65.20--
$310.00Jul 17$0.00$2.15$1.08$1.06 07/06$0.25–$1.33$1.06--
$310.00Oct 16$4.90$7.10$6.00$4.90 07/09$2.85–$6.40$4.90--
$310.00Nov 20$8.40$11.00$9.70$6.20 06/22$5.30–$10.10$8.40--
$310.00Jan 15$10.60$14.00$12.30$10.20 07/08$7.50–$12.90$10.60--
$440.00Aug 21$66.00$69.00$67.50$41.20 06/22$40.25–$72.10$66.00--
$440.00Jan 15$75.80$79.00$77.40$62.50 07/01$56.20–$80.60$75.80--
$300.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$1.20$0.03--
$300.00Aug 21$0.60$3.70$2.15$1.50 07/08$0.75–$2.50$1.50--
$300.00Oct 16$2.65$6.40$4.53$2.90 06/30$2.20–$5.35$2.90--
$300.00Nov 20$6.70$9.50$8.10$6.07 06/23$4.10–$8.20$6.70--
$300.00Jan 15$8.00$11.80$9.90$8.30 07/08$6.20–$10.55$8.30--
$290.00Jul 17$0.00$2.15$1.08$0.15 06/15$0.18–$1.23$0.15--
$290.00Oct 16$2.65$5.40$4.03$2.80 07/10$1.48–$4.28$2.80--
$290.00Nov 20$4.20$6.90$5.55$5.60 06/12$3.25–$6.45$5.55--
$290.00Jan 15$6.80$10.00$8.40$6.60 07/08$4.80–$8.75$6.80--
$280.00Jul 17$0.00$2.15$1.08$0.30 06/15$1.08–$1.18$0.30--
$280.00Oct 16$0.25$4.50$2.38$1.80 06/25$1.08–$2.98$1.80--
$280.00Nov 20$3.00$6.10$4.55$7.50 05/22$2.30–$5.30$4.55--
$280.00Jan 15$4.20$7.70$5.95$5.10 07/08$3.60–$6.75$5.10--
$470.00Oct 16$95.50$99.00$97.25$75.20 07/06$68.05–$101.75$95.50--
$470.00Nov 20$97.90$101.00$99.45$108.37 05/29$71.80–$103.65$99.45--
$270.00Jul 17$0.00$2.15$1.08$1.09 07/06$1.08–$1.15$1.08--
$270.00Oct 16$0.30$3.80$2.05$1.10 07/07$0.80–$2.17$1.10--
$270.00Jan 15$4.20$6.40$5.30$3.90 07/08$2.70–$5.55$4.20--
$480.00Jan 15$108.50$111.50$110.00$80.60 06/26$82.50–$114.15$108.502
$260.00Jul 17$0.00$2.15$1.08$1.07 07/06$1.08–$1.15$1.07--
$260.00Oct 16$0.00$3.00$1.50$2.40 06/10$0.53–$1.70$1.50--
$260.00Nov 20$1.55$4.00$2.78$5.80 06/01$1.40–$2.95$2.78--
$260.00Jan 15$2.15$5.20$3.68$3.10 07/08$1.80–$3.68$3.10--
$490.00Jul 17$113.80$117.70$115.75$129.90 06/04$76.20–$120.80$115.75--
$250.00Jul 17$0.00$2.15$1.08$1.09 07/08$0.48–$1.13$1.08--
$250.00Oct 16$0.00$2.85$1.43$0.95 06/12$0.43–$1.48$0.95--
$250.00Nov 20$0.65$3.70$2.18$3.90 05/22$0.88–$2.38$2.18--
$250.00Jan 15$1.30$4.20$2.75$2.65 07/09$1.23–$2.80$2.65--
$240.00Jul 17$0.00$2.15$1.08$1.07 07/08$0.53–$1.13$1.07--
$240.00Oct 16$0.00$2.60$1.30$2.25 06/04$0.30–$1.35$1.30--
$510.00Oct 16$133.80$137.80$135.80$101.70 06/26$100.05–$140.85$133.80--
$230.00Nov 20$0.10$3.20$1.65$2.95 06/03$0.50–$1.65$1.65--
$520.00Aug 21$143.80$147.90$145.85$108.10 06/26$106.65–$150.95$143.80--
$520.00Oct 16$143.80$148.00$145.90$110.70 06/26$108.80–$150.85$143.80--
$520.00Jan 15$145.00$148.40$146.70$116.10 06/18$113.35–$151.55$145.00--

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 45
Total Puts 23
Put/Call Ratio 0.51
Net Difference 22

Prior's Put/Call Breakdown

Total Calls 26
Total Puts 23
Put/Call Ratio 0.88
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 506
Total Puts 832
Average Put/Call Ratio 1.72
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