Tour v345
RL
RALPH LAUREN CORP A
$381.07 -1.81%
(7/16 18:04) ◀
|
Friday, July 17, 2026 (3:10pm)
January 2026
|
▶ (7/17 18:05)
◀ 7/17 15:10 ▶

Option Volume

Detail
ℹ
Current (07/17 3:10pm) 61
Calls: 27 (44%)
Puts: 34 (56%)
Prior (07/16) 68
Calls: 45 (66%)
Puts: 23 (34%)
Current vs Prior -10.29%
Calls: -40.00% (Calls)
Puts: +47.83% (Puts)
Prior 7-Day Total 1,278
Calls: 484 (38%)
Puts: 794 (62%)
Prior 7-Day Average 182
Calls: 69 (38%)
Puts: 113 (62%)
Current vs Prior 7-Day Avg -66.59%
Calls: -60.95%
Puts: -70.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:10pm) $58.2K
Calls: $29.5K (51%)
Puts: $28.6K (49%)
Prior (07/16) $121.4K
Calls: $109.4K (90%)
Puts: $12.0K (10%)
Current vs Prior -52.08%
Calls: -73.01%
Puts: +138.20%
Prior 7-Day Total $2.02M
Calls: $936.1K (46%)
Puts: $1.08M (54%)
Prior 7-Day Average $288.6K
Calls: $133.7K (46%)
Puts: $154.9K (54%)
Current vs Prior 7-Day Avg -79.85%
Calls: -77.93%
Puts: -81.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:10pm) 1.26
Prior (07/16) 0.51
Current vs Prior +146.38%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -24.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:10pm) 6,687
Calls: 2,682 (40%)
Puts: 4,005 (60%)
Prior (07/16) 6,667
Calls: 2,664 (40%)
Puts: 4,003 (60%)
Current vs Prior +0.30%
Prior 7-Day Total 45,218
Calls: 17,320 (38%)
Puts: 27,898 (62%)
Prior 7-Day Average 6,459
Calls: 2,474 (38%)
Puts: 3,985 (62%)
Current vs Prior 7-Day Avg +3.52%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.92% | 12.11%2.92% | 12.11%
Prior 4.32% | 12.32%4.32% | 12.32%
Current vs Prior -32.42% | -1.71%-32.42% | -1.71%
Prior 7-Day Avg 5.41% | 12.68%5.41% | 12.68%
Current vs 7-Day Avg -45.99% | -4.51%-45.99% | -4.51%
Prior 7-Day Eod 4.32% | 12.32%3.53% | 11.98%
Current vs 7-Day Eod -32.42% | -1.71%-17.26% | +1.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 60.97% | 11.46%
Calls: 81.94% | 10.86%
Puts: 40.00% | 12.06%
Prior 30.90% | 11.77%
Calls: 38.85% | 11.66%
Puts: 22.95% | 11.87%
Current vs Prior +97.31% | -2.63%
Prior 7-Day Avg 22.10% | 12.68%
Calls: 21.57% | 12.53%
Puts: 22.64% | 12.82%
Current vs 7-Day Avg +175.83% | -9.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Bearish P/C ratio of 1.26 indicates protective positioning. P/C ratio rising 146% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
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

📈 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 4 of results (avg 7.4%, best 5.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1759.5062.80$61.155.4%--1.0015
$330.00Jul 1749.4052.80$51.106.7%--0.9346
$340.00Jul 1739.5042.80$41.158.0%--0.9216
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1728.0030.80$29.409.5%20.966

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. 10 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1759.5062.80$61.155.4%--1.0015
$330.00Jul 1749.4052.80$51.106.7%--0.9346
$340.00Jul 1739.5042.80$41.158.0%--0.9216
$350.00Jul 1729.5032.80$31.1510.6%--0.9114
$370.00Jul 179.5012.90$11.2030.4%30.8972
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1728.0030.80$29.409.5%20.966
$400.00Jul 1717.2020.50$18.8517.5%--0.87169
$390.00Jul 177.2010.80$9.0040.0%20.80130

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 18, top 3)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 179.5012.90$11.2030.4%30.8972
$440.00Jul 170.000.80$0.40200.0%20.0436
$400.00Aug 2111.9014.70$13.3021.1%20.4016
$380.00Jul 170.653.60$2.13138.5%10.60227
$390.00Jul 170.002.20$1.10200.0%10.1957
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 177.2010.80$9.0040.0%20.80130
$410.00Jul 1728.0030.80$29.409.5%20.966
$380.00Jul 170.002.30$1.15200.0%10.4064
$370.00Aug 2112.9015.60$14.2518.9%10.38280

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 984.3%, max 1619.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$430.00Jul 17Aug 21750.9%43.7%1619.3%157
$420.00Jul 17Aug 21642.8%43.4%1380.5%1143
$400.00Jul 17Aug 21388.8%43.4%796.9%2265
$390.00Jul 17Aug 21248.1%43.5%470.4%268
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21586.7%43.9%1235.9%--49
$370.00Jul 17Aug 21215.8%42.9%402.8%1789

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 36.04, avg 10.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Jul 17$0.27$9.73$0.2736.04$440.27
$430.00$440.00Jul 17$0.68$9.32$0.6813.71$430.68
$400.00$410.00Jul 17$0.85$9.15$0.8510.76$400.85
$380.00$390.00Jul 17$1.03$8.97$1.038.71$381.03
$420.00$430.00Aug 21$2.00$8.00$2.004.00$422.00
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$370.00Jul 17$0.65$9.35$0.6514.38$379.35
$330.00$320.00Jul 17$1.05$8.95$1.058.52$328.95
$370.00$350.00Aug 21$6.60$13.40$6.602.03$363.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 65.67, avg 10.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$360.00Jul 17$9.85$9.85$0.1565.67$359.85
$370.00$380.00Jul 17$9.07$9.07$0.939.75$379.07
$390.00$400.00Aug 21$4.00$4.00$6.000.67$394.00
$400.00$420.00Aug 21$5.50$5.50$14.500.38$405.50
$420.00$430.00Aug 21$2.00$2.00$8.000.25$422.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$390.00Jul 17$9.85$9.85$0.1565.67$390.15
$390.00$380.00Jul 17$7.85$7.85$2.153.65$382.15
$370.00$350.00Aug 21$6.60$6.60$13.400.49$363.40
$330.00$320.00Jul 17$1.05$1.05$8.950.12$328.95
$380.00$370.00Jul 17$0.65$0.65$9.350.07$379.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $10.03, cheapest $4.72)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Jul 17Aug 21$4.72750.9%43.7%
$420.00Jul 17Aug 21$6.72642.8%43.4%
$400.00Jul 17Aug 21$12.22388.8%43.4%
$390.00Jul 17Aug 21$16.20248.1%43.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$6.57586.7%43.9%
$370.00Jul 17Aug 21$13.75215.8%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 0.86% of stock, avg 7.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Jul 17$2.13$1.15$3.28$376.72$383.280.86%
$390.00Jul 17$1.10$9.00$10.10$379.90$400.102.65%
$370.00Jul 17$11.20$0.50$11.70$358.30$381.703.07%
$400.00Jul 17$1.08$18.85$19.93$380.07$419.935.23%
$360.00Jul 17$21.30$1.08$22.38$337.62$382.385.87%
$410.00Jul 17$0.23$29.40$29.63$380.37$439.637.78%
$350.00Jul 17$31.15$1.08$32.23$317.77$382.238.46%
$340.00Jul 17$41.15$1.08$42.23$297.77$382.2311.08%
$330.00Jul 17$51.10$1.08$52.18$277.82$382.1813.69%
$320.00Jul 17$61.15$0.03$61.18$258.82$381.1816.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.41% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$370.00Jul 17$1.08$0.50$1.58$368.42$401.58
$420.00$370.00Jul 17$1.08$0.50$1.58$368.42$421.58
$430.00$370.00Jul 17$1.08$0.50$1.58$368.42$431.58
$390.00$370.00Jul 17$1.10$0.50$1.60$368.40$391.60
$390.00$360.00Jul 17$1.10$1.08$2.18$357.82$392.18
$390.00$350.00Jul 17$1.10$1.08$2.18$347.82$392.18
$390.00$340.00Jul 17$1.10$1.08$2.18$337.82$392.18
$400.00$360.00Jul 17$1.08$1.08$2.16$357.84$402.16
$400.00$350.00Jul 17$1.08$1.08$2.16$347.84$402.16
$400.00$340.00Jul 17$1.08$1.08$2.16$337.84$402.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 6.69, avg credit $5.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390400/410Jul 17$8.70$1.306.69$381.30$408.70
380/390430/440Jul 17$8.53$1.475.80$381.47$438.53
380/390440/450Jul 17$8.12$1.884.32$381.88$448.12
350/370400/420Aug 21$12.10$7.901.53$357.90$412.10
350/370390/400Aug 21$10.60$9.401.13$359.40$400.60
350/370420/430Aug 21$8.60$11.400.75$361.40$428.60
320/330380/390Jul 17$2.08$7.920.26$327.92$382.08
320/330400/410Jul 17$1.90$8.100.23$328.10$401.90
320/330430/440Jul 17$1.73$8.270.21$328.27$431.73
370/380400/410Jul 17$1.50$8.500.18$378.50$401.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 17$0.10$9.9099.00
$340.00$350.00$360.00Jul 17$0.15$9.8565.67
$430.00$440.00$450.00Jul 17$0.41$9.5923.39
$380.00$390.00$400.00Jul 17$1.01$8.998.90
$360.00$370.00$380.00Jul 17$1.03$8.978.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Jul 17$0.70$9.3013.29
$360.00$370.00$380.00Jul 17$1.23$8.777.13
$380.00$390.00$400.00Jul 17$2.00$8.004.00
$310.00$320.00$330.00Jul 17$2.10$7.903.76
$370.00$380.00$390.00Jul 17$7.20$2.800.39

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 $-1.05, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$420.001:2Aug 21-$2.30$17.70
$380.00$390.001:2Jul 17-$0.07$9.93
$390.00$400.001:2Jul 17-$1.06$8.94
$420.00$430.001:2Jul 17-$1.08$8.92
$360.00$370.001:2Jul 17-$1.10$8.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$350.001:2Aug 21-$1.05$18.95
$340.00$330.001:2Jul 17-$1.08$8.92
$350.00$340.001:2Jul 17-$1.08$8.92
$360.00$350.001:2Jul 17-$1.08$8.92
$370.00$360.001:2Jul 17-$1.66$8.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.20%, avg 2.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$16.000.472.3%4.20%6.54%111
$400.00Aug 21$11.900.405.0%3.12%8.09%216
$420.00Aug 21$6.700.2710.2%1.76%11.97%15
$430.00Aug 21$4.700.2112.8%1.23%14.07%111

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 $108.00/$110.90) — try a limit near $108.00. Also watch the $280.00 01-15 call last traded $98.30 on 05/29 (now $116.20/$119.50) — try a limit near $116.20; the $290.00 11-20 call last traded $102.43 on 05/21 (now $104.90/$108.00) — try a limit near $104.90. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $131.70/$135.20) — try a limit near $131.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Jul 17$1.05$4.00$2.53$5.50 07/08$0.60–$29.15$2.5357
$390.00Aug 21$18.70$21.40$20.05$21.00 07/10$12.40–$40.80$20.0511
$390.00Oct 16$27.40$30.60$29.00$28.50 07/08$19.55–$49.70$28.5024
$390.00Nov 20$34.80$38.40$36.60$55.68 06/24$25.85–$55.70$36.603
$390.00Jan 15$40.30$43.30$41.80$65.00 06/15$31.40–$61.55$41.804
$380.00Jul 17$7.60$10.50$9.05$12.79 07/08$2.35–$37.20$9.05228
$380.00Oct 16$32.50$36.30$34.40$39.00 07/06$23.75–$56.05$34.4011
$380.00Nov 20$39.90$43.00$41.45$54.35 06/29$30.15–$61.75$41.458
$380.00Jan 15$45.60$48.30$46.95$53.80 07/10$35.85–$67.35$46.9525
$380.00Aug 21$24.20$26.90$25.55--$18.40–$25.55$24.207
$400.00Jul 17$0.00$0.50$0.25$6.25 07/10$0.25–$22.45$0.25249
$400.00Aug 21$13.90$17.00$15.45$22.00 07/10$9.35–$34.50$15.4515
$400.00Oct 16$22.60$26.60$24.60$44.30 06/22$16.05–$43.75$24.609
$400.00Nov 20$30.10$33.50$31.80$37.37 07/10$22.00–$50.30$31.8047
$400.00Jan 15$35.60$38.90$37.25$42.45 07/07$27.55–$55.95$37.2517
$370.00Jul 17$17.10$20.40$18.75$17.50 07/08$5.15–$46.00$17.5072
$370.00Aug 21$30.50$33.80$32.15$49.40 06/23$20.95–$54.70$32.155
$370.00Oct 16$38.10$42.00$40.05$19.00 05/18$28.30–$62.75$38.103
$370.00Nov 20$45.10$48.80$46.95$68.60 06/24$34.70–$68.35$46.956
$370.00Jan 15$51.50$54.10$52.80$59.40 07/10$40.15–$74.15$52.8031
$410.00Jul 17$0.00$0.50$0.25$3.00 07/10$0.25–$16.35$0.2575
$410.00Aug 21$10.20$13.10$11.65$17.30 07/10$6.95–$28.85$11.657
$410.00Oct 16$18.50$21.00$19.75$27.10 07/06$13.15–$38.40$19.756
$410.00Nov 20$25.80$28.30$27.05$38.50 06/23$18.90–$44.70$27.059
$410.00Jan 15$31.20$34.00$32.60$32.79 07/08$24.00–$50.75$32.606
$360.00Jul 17$27.00$30.10$28.55$57.10 06/17$11.60–$55.30$28.5520
$360.00Oct 16$44.80$48.50$46.65$43.03 07/08$33.50–$69.50$44.802
$360.00Nov 20$51.50$55.00$53.25$40.00 06/03$39.75–$74.95$51.501
$360.00Jan 15$56.90$59.50$58.20$66.10 07/10$45.10–$80.15$58.2019
$420.00Jul 17$0.00$1.00$0.50$1.50 07/10$0.50–$11.25$0.50138
$420.00Aug 21$7.40$10.40$8.90$12.44 07/10$5.05–$23.95$8.905
$420.00Oct 16$14.90$18.00$16.45$16.55 07/08$10.65–$33.50$16.4519
$420.00Nov 20$22.00$24.40$23.20$28.47 07/10$15.65–$39.90$23.209
$420.00Jan 15$27.30$29.70$28.50$34.42 07/10$20.60–$45.80$28.5013
$350.00Jul 17$36.60$40.30$38.45$40.27 07/10$20.05–$64.85$38.4514
$350.00Oct 16$51.80$55.20$53.50$28.16 05/13$39.35–$77.30$51.804
$350.00Nov 20$58.00$61.50$59.75$59.34 07/08$45.50–$82.50$59.346
$350.00Jan 15$63.20$65.90$64.55$73.00 07/10$50.70–$86.95$64.551
$430.00Jul 17$0.00$0.50$0.25$1.45 07/10$0.25–$7.45$0.2546
$430.00Aug 21$5.40$8.10$6.75$8.60 07/10$3.75–$19.55$6.758
$430.00Oct 16$11.90$15.20$13.55$17.93 07/06$8.30–$29.45$13.5526
$430.00Nov 20$18.70$21.60$20.15$31.50 06/23$13.40–$35.20$20.154
$430.00Jan 15$23.70$27.10$25.40$42.85 06/22$18.30–$41.15$25.4066
$340.00Jul 17$46.80$50.30$48.55$49.93 07/10$29.65–$74.50$48.5516
$340.00Oct 16$58.90$62.50$60.70$87.40 06/22$45.85–$85.10$60.701
$340.00Nov 20$64.90$68.00$66.45$59.44 05/21$51.55–$89.95$64.9013
$340.00Jan 15$69.90$73.00$71.45$64.30 05/21$56.55–$94.40$69.90--
$340.00Aug 21$52.70$56.50$54.60--$54.60–$54.60—$52.701
$440.00Jul 17$0.00$2.15$1.08$0.20 07/09$0.50–$4.80$0.2036
$440.00Aug 21$3.80$6.40$5.10$6.45 07/09$2.68–$15.85$5.106
$440.00Oct 16$9.20$12.50$10.85$15.70 07/06$6.60–$25.45$10.8523
$440.00Nov 20$15.40$18.20$16.80$7.84 05/20$11.20–$31.15$15.402
$440.00Jan 15$20.50$23.80$22.15$37.60 06/18$15.95–$37.05$22.154
$330.00Jul 17$56.80$60.20$58.50$59.34 07/08$39.35–$84.35$58.5046
$330.00Oct 16$66.90$70.50$68.70$75.10 05/26$52.50–$93.45$68.7010
$330.00Jan 15$76.60$80.00$78.30$85.50 06/09$62.75–$101.80$78.30112
$450.00Jul 17$0.00$0.25$0.13$1.30 07/02$0.13–$2.90$0.1318
$450.00Aug 21$3.00$5.10$4.05$7.25 07/02$2.05–$12.65$4.053
$450.00Oct 16$7.20$10.80$9.00$12.70 07/06$5.15–$21.75$9.00346
$450.00Nov 20$12.70$15.60$14.15$18.37 07/10$9.50–$27.45$14.156
$450.00Jan 15$17.60$21.10$19.35$19.03 05/22$13.70–$33.40$19.031
$320.00Jul 17$66.50$70.00$68.25$48.00 06/05$49.45–$95.00$66.5015
$320.00Oct 16$74.90$78.50$76.70$93.17 06/12$60.00–$101.75$76.702
$320.00Nov 20$79.80$83.00$81.40$40.00 05/19$64.90–$105.60$79.8010
$320.00Jan 15$84.20$87.50$85.85$90.94 06/09$69.55–$109.65$85.857
$460.00Jul 17$0.00$0.40$0.20$0.05 07/02$0.20–$2.68$0.0517
$460.00Aug 21$1.10$3.90$2.50$4.20 07/06$1.80–$10.05$2.5077
$460.00Oct 16$5.60$8.00$6.80$6.43 07/08$4.05–$18.45$6.4346
$460.00Jan 15$15.00$18.30$16.65$28.45 06/22$11.65–$29.65$16.6511
$460.00Nov 20$10.30$13.50$11.90--$11.90–$11.90—$10.303
$310.00Jul 17$76.50$80.00$78.25$103.80 06/16$59.40–$104.70$78.252
$310.00Jan 15$91.80$94.70$93.25$92.00 07/08$76.50–$117.45$92.0032
$310.00Nov 20$87.90$91.00$89.45--$89.45–$89.45—$87.901
$470.00Jul 17$0.00$0.20$0.10$0.20 07/10$0.10–$1.88$0.109
$470.00Aug 21$0.45$3.60$2.03$2.60 07/10$1.58–$7.90$2.033
$470.00Oct 16$4.40$7.60$6.00$6.20 07/08$3.45–$15.90$6.0042
$470.00Nov 20$8.60$12.30$10.45$4.48 05/20$6.45–$20.95$8.601
$470.00Jan 15$12.70$16.00$14.35--$14.35–$14.35—$12.701
$300.00Nov 20$96.20$99.50$97.85$113.00 06/30$80.05–$122.70$97.852
$300.00Jan 15$99.50$102.90$101.20$99.90 07/08$84.10–$126.05$99.9011
$300.00Jul 17$86.50$90.00$88.25--$88.25–$88.25—$86.505
$300.00Oct 16$92.30$96.00$94.15--$94.15–$94.15—$92.302
$480.00Jul 17$0.00$2.15$1.08$1.07 06/26$0.05–$1.48$1.074
$480.00Aug 21$0.05$3.00$1.53$2.40 07/10$1.48–$6.40$1.533
$480.00Oct 16$2.25$6.10$4.18$7.20 07/07$2.50–$13.15$4.1853
$480.00Jan 15$10.50$14.20$12.35$23.20 06/24$8.25–$23.35$12.354
$480.00Nov 20$7.10$10.50$8.80--$8.80–$8.80—$7.101
$290.00Jul 17$96.80$100.00$98.40$125.15 06/17$79.40–$124.55$98.40--
$290.00Nov 20$104.90$108.00$106.45$102.43 05/21$88.45–$131.35$104.903
$290.00Jan 15$108.00$110.90$109.45$95.00 06/01$91.75–$134.30$108.007
$290.00Oct 16$101.30$105.00$103.15--$103.15–$103.15—$101.304
$490.00Oct 16$2.70$4.90$3.80$7.10 06/30$2.18–$10.65$3.8010
$490.00Nov 20$5.20$9.00$7.10$16.28 06/26$4.28–$15.50$7.106
$490.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--51
$280.00Jul 17$106.80$110.00$108.40$56.73 05/15$89.40–$134.55$106.801
$280.00Jan 15$116.20$119.50$117.85$98.30 05/29$99.95–$143.15$116.208
$500.00Aug 21$0.05$2.60$1.33$1.75 07/01$1.18–$3.73$1.331
$500.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--5
$500.00Oct 16$0.85$4.20$2.53--$2.53–$2.53—$0.8514
$500.00Nov 20$4.80$7.90$6.35--$6.35–$6.35—$4.8053
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Jul 17$3.20$6.10$4.65$5.09 07/10$4.45–$21.50$4.65131
$390.00Aug 21$19.50$22.40$20.95$16.30 07/10$14.30–$31.60$19.504
$390.00Oct 16$26.60$29.70$28.15$31.50 07/08$21.20–$37.40$28.151
$390.00Nov 20$32.30$35.50$33.90$31.47 06/12$26.25–$42.50$32.305
$390.00Jan 15$36.10$39.40$37.75$37.91 06/12$30.45–$46.10$37.752
$380.00Jul 17$0.10$3.10$1.60$2.44 07/10$1.60–$12.75$1.6066
$380.00Aug 21$15.10$17.80$16.45$17.00 07/10$11.10–$25.45$16.456
$380.00Oct 16$22.30$25.00$23.65$26.40 07/08$17.50–$31.70$23.658
$380.00Nov 20$27.00$30.70$28.85$30.60 07/08$22.40–$36.75$28.853
$380.00Jan 15$31.90$34.70$33.30$26.67 06/29$26.40–$40.65$31.901
$400.00Jul 17$10.60$13.40$12.00$19.18 07/08$6.80–$30.90$12.00169
$400.00Aug 21$24.40$27.80$26.10$24.60 07/06$18.15–$38.60$24.604
$400.00Oct 16$31.40$35.00$33.20$36.90 07/08$25.25–$43.85$33.2023
$400.00Nov 20$36.60$40.70$38.65$32.90 06/30$30.60–$48.80$36.6013
$400.00Jan 15$41.30$44.60$42.95$35.50 06/26$34.80–$52.20$41.306
$370.00Jul 17$0.00$1.00$0.50$0.75 07/10$0.50–$5.75$0.50509
$370.00Aug 21$11.00$13.90$12.45$12.38 07/10$8.50–$19.75$12.38280
$370.00Oct 16$17.80$20.90$19.35$21.90 07/08$14.05–$26.25$19.3543
$370.00Jan 15$26.90$30.40$28.65$22.62 06/29$22.60–$35.50$26.9054
$410.00Jul 17$20.00$23.30$21.65$22.00 07/10$10.80–$40.80$21.656
$410.00Aug 21$31.10$33.90$32.50$29.30 07/07$22.85–$46.35$31.102
$410.00Oct 16$37.20$40.80$39.00$41.20 07/08$29.95–$51.00$39.0012
$410.00Nov 20$43.10$46.40$44.75$40.70 06/12$35.25–$55.40$43.101
$410.00Jan 15$46.80$50.30$48.55--$48.55–$48.55—$46.801
$360.00Jul 17$0.00$2.30$1.15$1.42 06/24$0.88–$2.98$1.1517
$360.00Aug 21$7.90$10.70$9.30$6.36 06/26$6.30–$15.25$7.905
$360.00Jan 15$23.20$26.40$24.80$18.62 06/26$19.30–$30.50$23.2051
$360.00Oct 16$14.20$17.40$15.80--$15.80–$20.90$14.204
$420.00Jul 17$30.00$33.60$31.80$37.01 07/08$16.15–$50.80$31.80--
$420.00Oct 16$43.40$47.20$45.30$46.40 07/09$35.05–$58.45$45.307
$350.00Jul 17$0.00$2.40$1.20$0.45 07/09$0.23–$2.30$0.4530
$350.00Aug 21$5.80$8.20$7.00$8.02 07/09$4.50–$11.30$7.0017
$350.00Nov 20$15.60$19.00$17.30$18.60 07/08$13.65–$22.20$17.3011
$350.00Jan 15$19.60$23.00$21.30$17.69 06/25$16.30–$26.05$19.603
$350.00Oct 16$11.20$14.30$12.75--$12.75–$12.75—$11.2020
$430.00Nov 20$56.00$58.80$57.40$45.30 06/26$46.05–$69.90$56.003
$340.00Jul 17$0.00$2.25$1.13$0.35 07/07$0.13–$1.60$0.3510
$340.00Aug 21$3.80$6.20$5.00$4.30 07/10$3.68–$8.50$4.306
$340.00Oct 16$8.40$11.90$10.15$10.90 07/08$7.10–$13.95$10.1513
$340.00Nov 20$12.20$16.00$14.10$26.59 06/04$10.50–$18.25$14.109
$340.00Jan 15$15.90$19.30$17.60$16.06 07/10$13.85–$22.05$16.064
$440.00Aug 21$53.40$57.00$55.20$41.20 06/22$40.25–$72.10$53.402
$440.00Jan 15$66.30$69.50$67.90$62.50 07/01$56.20–$80.60$66.3014
$330.00Jul 17$0.00$2.15$1.08$0.15 07/10$0.25–$1.48$0.1547
$330.00Aug 21$2.45$4.60$3.53$3.50 07/07$2.53–$6.00$3.507
$330.00Oct 16$6.30$9.90$8.10$6.80 07/02$5.30–$10.75$6.8023
$330.00Nov 20$9.80$13.50$11.65$18.09 06/10$8.50–$15.05$11.6534
$330.00Jan 15$13.90$16.50$15.20$18.92 06/09$11.35–$18.65$15.2047
$320.00Jul 17$0.00$1.10$0.55$0.10 07/07$0.18–$1.40$0.1037
$320.00Aug 21$0.80$4.70$2.75$2.30 07/01$2.08–$4.38$2.302
$320.00Oct 16$4.70$8.00$6.35$5.80 07/10$3.90–$8.65$5.80495
$320.00Nov 20$7.90$11.40$9.65$15.30 06/10$6.70–$12.05$9.65--
$320.00Jan 15$10.60$14.00$12.30$10.10 06/29$9.20–$15.40$10.607
$310.00Jul 17$0.00$2.15$1.08$1.06 07/06$0.25–$1.33$1.06121
$310.00Oct 16$2.60$6.30$4.45$4.90 07/09$2.85–$6.40$4.455
$310.00Nov 20$6.10$9.50$7.80$6.20 06/22$5.30–$10.10$6.203
$310.00Jan 15$8.70$12.00$10.35$10.20 07/08$7.50–$12.90$10.206
$470.00Oct 16$82.80$86.70$84.75$75.20 07/06$68.05–$101.75$82.801
$470.00Nov 20$85.70$89.40$87.55$108.37 05/29$71.80–$103.65$87.558
$300.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$1.20$0.03504
$300.00Aug 21$0.00$3.70$1.85$1.50 07/08$0.75–$2.50$1.5022
$300.00Oct 16$1.80$5.50$3.65$2.90 06/30$2.20–$5.35$2.903
$300.00Nov 20$4.10$8.00$6.05$6.07 06/23$4.10–$8.20$6.058
$300.00Jan 15$7.10$10.00$8.55$8.30 07/08$6.20–$10.55$8.309
$480.00Jan 15$97.40$100.10$98.75$80.60 06/26$82.50–$114.15$97.401
$290.00Jul 17$0.00$2.15$1.08$0.15 06/15$0.75–$1.23$0.15282
$290.00Oct 16$1.00$4.60$2.80$2.80 07/10$1.48–$4.28$2.80252
$290.00Nov 20$2.90$6.50$4.70$5.60 06/12$3.25–$6.45$4.703
$290.00Jan 15$5.30$8.50$6.90$6.60 07/08$4.80–$8.75$6.6023
$490.00Jul 17$100.00$103.30$101.65$129.90 06/04$76.20–$120.80$101.65--
$490.00Nov 20$103.10$106.60$104.85--$104.85–$104.85—$103.101
$280.00Jul 17$0.00$2.15$1.08$0.30 06/15$1.08–$1.18$0.3014
$280.00Oct 16$0.50$3.70$2.10$1.80 06/25$1.08–$2.98$1.8014
$280.00Nov 20$1.90$5.10$3.50$7.50 05/22$2.30–$5.30$3.5019
$280.00Jan 15$4.10$6.80$5.45$5.10 07/08$3.60–$6.75$5.107
$280.00Aug 21$0.00$3.20$1.60--$1.60–$1.60—--2
$270.00Jul 17$0.00$2.15$1.08$1.09 07/06$1.08–$1.15$1.088
$270.00Oct 16$0.00$3.60$1.80$1.10 07/07$0.80–$2.17$1.105
$270.00Jan 15$2.45$6.40$4.43$3.90 07/08$2.70–$5.55$3.901
$270.00Nov 20$1.10$4.50$2.80--$2.80–$2.80—$1.1042
$510.00Oct 16$120.10$123.90$122.00$101.70 06/26$100.05–$140.85$120.10--
$260.00Jul 17$0.00$2.15$1.08$1.07 07/06$1.08–$1.15$1.07101
$260.00Oct 16$0.00$3.00$1.50$2.40 06/10$0.53–$1.70$1.5017
$260.00Nov 20$1.50$3.70$2.60$5.80 06/01$1.40–$2.95$2.604
$260.00Jan 15$1.85$5.20$3.53$3.10 07/08$1.80–$3.68$3.1011
$520.00Aug 21$130.00$133.60$131.80$108.10 06/26$106.65–$150.95$130.00--
$520.00Oct 16$130.00$133.70$131.85$110.70 06/26$108.80–$150.85$130.00--
$520.00Jan 15$131.70$135.20$133.45$116.10 06/18$113.35–$151.55$131.702
$250.00Jul 17$0.00$2.15$1.08$1.09 07/08$0.48–$1.13$1.0820
$250.00Oct 16$0.00$2.85$1.43$0.95 06/12$0.43–$1.48$0.9528
$250.00Nov 20$0.10$3.80$1.95$3.90 05/22$0.88–$2.38$1.953
$250.00Jan 15$0.90$3.90$2.40$2.65 07/09$1.23–$2.80$2.401
$240.00Jul 17$0.00$2.15$1.08$1.07 07/08$0.53–$1.13$1.0730
$240.00Oct 16$0.00$2.65$1.33$2.25 06/04$0.30–$1.35$1.3313
$240.00Nov 20$0.00$3.20$1.60--$1.60–$1.60—--3
$230.00Nov 20$0.00$2.90$1.45$2.95 06/03$0.50–$1.65$1.456
$230.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--13
$230.00Oct 16$0.00$2.45$1.23--$1.23–$1.23—--7
$230.00Jan 15$0.05$3.40$1.73--$1.73–$1.73—$0.051
$220.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--7

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 27
Total Puts 34
Put/Call Ratio 1.26
Net Difference -7

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 484
Total Puts 794
Average Put/Call Ratio 1.67
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All