Tour v366
URBN
URBAN OUTFITTERS INC
$74.83 +2.53%
$75.32 (+0.65%)🌙
as of 07/20 07:13 PM
(7/17 19:26) ◀
|
Monday, July 20, 2026 (7:13pm)
January 2026
|
▶ (7/21 19:12)
◀ 7/20 19:13 ▶

Option Volume

Detail
ℹ
Current (07/20) 798
Calls: 171 (21%)
Puts: 627 (79%)
Prior (07/17) 491
Calls: 120 (24%)
Puts: 371 (76%)
Current vs Prior +62.53%
Calls: +42.50% (Calls)
Puts: +69.00% (Puts)
Prior 7-Day Total 3,994
Calls: 2,658 (67%)
Puts: 1,336 (33%)
Prior 7-Day Average 570
Calls: 379 (67%)
Puts: 190 (33%)
Current vs Prior 7-Day Avg +39.86%
Calls: -54.97%
Puts: +228.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $107.5K
Calls: $73.7K (69%)
Puts: $33.7K (31%)
Prior (07/17) $90.2K
Calls: $58.2K (65%)
Puts: $32.0K (35%)
Current vs Prior +19.15%
Calls: +26.71%
Puts: +5.40%
Prior 7-Day Total $1.16M
Calls: $1.04M (90%)
Puts: $121.8K (10%)
Prior 7-Day Average $166.4K
Calls: $149.0K (90%)
Puts: $17.4K (10%)
Current vs Prior 7-Day Avg -35.39%
Calls: -50.50%
Puts: +93.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 3.67
Prior (07/17) 3.09
Current vs Prior +18.60%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +312.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 196
Calls: 106 (54%)
Puts: 90 (46%)
Prior (07/17) 705
Calls: 435 (62%)
Puts: 270 (38%)
Current vs Prior -72.20%
Prior 7-Day Total 5,899
Calls: 5,148 (87%)
Puts: 751 (13%)
Prior 7-Day Average 842
Calls: 735 (87%)
Puts: 107 (13%)
Current vs Prior 7-Day Avg -76.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 4.49% | 6.37%12.03% | 15.64%
Prior 5.07% | 6.86%2.64% | 11.96%
Current vs Prior -11.43% | -7.14%+354.79% | +30.71%
Prior 7-Day Avg 4.46% | 6.41%4.47% | 12.02%
Current vs 7-Day Avg +0.58% | -0.59%+168.92% | +30.08%
Prior 7-Day Eod 5.07% | 6.86%2.64% | 11.96%
Current vs 7-Day Eod -11.43% | -7.14%+354.79% | +30.71%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.85% | 4.76%
Calls: 13.70% | 4.76%
Puts: 8.00% | 4.76%
Prior 10.85% | 4.76%
Calls: 13.70% | 4.76%
Puts: 8.00% | 4.76%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.85% | 4.76%
Calls: 13.70% | 4.76%
Puts: 8.00% | 4.76%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($73.7K). Above-average activity with volume up 63% vs prior. Extreme bearish P/C ratio of 3.67 - heavy put buying. Declining open interest (down 72%) indicates positions being closed.

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 BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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 0.74, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 2411.0013.50$12.2520.4%40.97--
$66.00Jul 247.1010.90$9.0042.2%10.96--
$65.00Jul 248.1011.90$10.0038.0%20.94--
$64.00Jul 249.8012.90$11.3527.3%60.89--
$67.00Jul 246.9010.00$8.4536.7%10.81--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 241.301.65$1.4823.6%620.5112

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 598, top 162)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 241.151.55$1.3529.6%410.499
$77.00Jul 240.500.80$0.6546.2%70.2910
$64.00Jul 249.8012.90$11.3527.3%60.89--
$73.00Aug 144.004.70$4.3516.1%60.619
$80.00Jul 310.500.85$0.6851.5%50.21--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 240.000.15$0.08187.5%1620.04--
$66.00Jul 310.000.45$0.23195.7%1360.0714
$63.00Aug 70.150.40$0.2889.3%840.071
$75.00Jul 241.301.65$1.4823.6%620.5112
$74.00Jul 240.851.20$1.0234.3%160.40--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 28.6%, max 97.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 7Aug 1451.7%38.0%35.9%4--
$81.00Aug 7Aug 2857.1%52.1%9.5%21
$75.00Jul 24Aug 746.1%42.4%8.7%429
$82.00Aug 7Aug 2145.0%41.6%8.0%2--
$73.00Jul 24Aug 2147.1%46.6%1.0%2--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 24Aug 2188.9%45.1%97.0%11--
$70.00Jul 24Aug 2169.8%43.5%60.2%318
$66.00Jul 24Jul 3168.3%51.6%32.3%29814
$72.00Jul 24Aug 2148.9%46.9%4.4%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 24.00, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$78.00$83.00Jul 24$0.33$4.67$0.3314.15$78.33
$79.00$81.00Aug 7$0.22$1.78$0.228.09$79.22
$82.00$86.00Aug 21$0.50$3.50$0.507.00$82.50
$77.00$78.00Jul 24$0.17$0.83$0.174.88$77.17
$80.00$81.00Aug 21$0.18$0.82$0.184.56$80.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$69.00$66.00Jul 24$0.12$2.88$0.1224.00$68.88
$67.00$66.00Jul 31$0.20$0.80$0.204.00$66.80
$70.00$65.00Aug 21$1.12$3.88$1.123.46$68.88
$74.00$72.00Jul 24$0.54$1.46$0.542.70$73.46
$70.00$69.00Jul 24$0.30$0.70$0.302.33$69.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 39.00, avg 2.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$73.00Jul 24$5.85$5.85$0.1539.00$72.85
$81.00$82.00Aug 21$0.87$0.87$0.136.69$81.87
$81.00$82.00Aug 7$0.83$0.83$0.174.88$81.83
$70.00$73.00Aug 21$2.35$2.35$0.653.62$72.35
$73.00$74.00Jul 24$0.72$0.72$0.282.57$73.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.00$70.00Aug 21$1.03$1.03$0.971.06$70.97
$75.00$74.00Jul 24$0.46$0.46$0.540.85$74.54
$73.00$72.00Aug 21$0.42$0.42$0.580.72$72.58
$70.00$69.00Jul 24$0.30$0.30$0.700.43$69.70
$74.00$72.00Jul 24$0.54$0.54$1.460.37$73.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.30, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 7Aug 21$0.4845.0%41.6%
$77.00Jul 24Aug 7$1.2547.4%42.8%
$75.00Jul 24Aug 7$1.3546.1%42.4%
$80.00Jul 31Aug 21$1.6045.6%49.0%
$73.00Jul 24Aug 14$1.7547.1%40.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Jul 24Jul 31$0.1568.3%51.6%
$65.00Jul 24Aug 21$0.5588.9%45.1%
$70.00Jul 24Aug 21$1.3569.8%43.5%
$72.00Jul 24Aug 21$2.4048.9%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.78% of stock, avg 9.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 24$1.35$1.48$2.83$72.17$77.833.78%
$74.00Jul 24$1.88$1.02$2.90$71.10$76.903.88%
$73.00Aug 21$4.80$3.30$8.10$64.90$81.1010.82%
$70.00Aug 21$7.15$1.85$9.00$61.00$79.0012.03%
$66.00Jul 24$9.00$0.08$9.08$56.92$75.0812.13%
$65.00Jul 24$10.00$0.18$10.18$54.82$75.1813.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 54 found (cheapest 0.44% of stock, avg 3.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$65.00Jul 24$0.15$0.18$0.33$64.67$83.33
$83.00$69.00Jul 24$0.15$0.20$0.35$68.65$83.35
$83.00$72.00Jul 24$0.15$0.48$0.63$71.37$83.63
$83.00$70.00Jul 24$0.15$0.50$0.65$69.35$83.65
$78.00$65.00Jul 24$0.48$0.18$0.66$64.34$78.66
$78.00$69.00Jul 24$0.48$0.20$0.68$68.32$78.68
$77.00$65.00Jul 24$0.65$0.18$0.83$64.17$77.83
$84.00$66.00Jul 31$0.60$0.23$0.83$65.17$84.83
$77.00$69.00Jul 24$0.65$0.20$0.85$68.15$77.85
$80.00$66.00Jul 31$0.68$0.23$0.91$65.09$80.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 19.00, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7281/82Aug 21$1.90$0.1019.00$70.10$82.90
69/7074/75Jul 24$0.83$0.174.88$69.17$74.83
70/7276/77Aug 21$1.65$0.354.71$70.35$77.65
70/7273/76Aug 21$2.03$0.972.09$69.97$75.03
70/7277/80Aug 21$1.93$1.071.80$70.07$78.93
74/7577/78Jul 24$0.63$0.371.70$74.37$77.63
72/7475/77Jul 24$1.24$0.761.63$72.76$76.24
70/7280/81Aug 21$1.21$0.791.53$70.79$81.21
72/7380/81Aug 21$0.60$0.401.50$72.40$80.60
69/7075/77Jul 24$1.00$1.001.00$69.00$76.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 4.26, cheapest $0.19)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$73.00$74.00$75.00Jul 24$0.19$0.814.26
$76.00$80.00$84.00Jul 31$0.91$3.093.40
$64.00$65.00$66.00Jul 24$0.35$0.651.86
$75.00$77.00$79.00Aug 7$0.70$1.301.86
$65.00$66.00$67.00Jul 24$0.45$0.551.22
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.00$74.00Jul 24$0.56$1.442.57

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 $-0.23, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$86.001:2Aug 21-$0.23$3.77
$80.00$84.001:2Jul 31-$0.52$3.48
$77.00$80.001:2Aug 21-$1.38$1.62
$79.00$81.001:2Aug 14-$0.56$1.44
$75.00$77.001:2Aug 7-$1.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$61.001:2Aug 7-$0.42$1.58
$72.00$70.001:2Jul 24-$0.52$1.48
$72.00$70.001:2Aug 21-$0.82$1.18
$66.00$65.001:2Jul 24-$0.28$0.72
$75.00$74.001:2Jul 24-$0.56$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 3.74%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$76.00Aug 21$2.800.481.6%3.74%5.31%2--
$75.00Aug 7$2.400.510.2%3.21%3.43%1--
$77.00Aug 21$1.850.442.9%2.47%5.37%5--
$81.00Aug 28$1.800.358.2%2.41%10.65%11
$77.00Aug 7$1.600.402.9%2.14%5.04%1--
$76.00Jul 31$1.400.431.6%1.87%3.43%1--
$81.00Aug 21$1.300.328.2%1.74%9.98%2--
$80.00Aug 21$1.250.346.9%1.67%8.58%2--
$75.00Jul 24$1.150.490.2%1.54%1.76%419
$79.00Aug 7$1.050.345.6%1.40%6.98%3--

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. 193 contracts (avg 400 vol/day, 193 traded recently)

URBN averages only 400 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 $73.00 08-14 call last traded $3.38 on 07/17 (now $4.00/$4.70) — try a limit near $4.00. Also watch the $74.00 07-24 call last traded $2.55 on 07/16 (now $1.70/$2.05) — try a limit near $1.88; the $75.00 07-24 call last traded $1.05 on 07/17 (now $1.15/$1.55) — try a limit near $1.15. Most tradeable put: the $75.00 07-24 put last traded $2.80 on 07/17 (now $1.30/$1.65) — try a limit near $1.48.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 24$1.15$1.55$1.35$1.05 07/17$0.43–$3.33$1.159
$75.00Aug 14$2.85$3.60$3.23$2.55 07/17$1.65–$3.95$2.85--
$75.00Aug 21$3.40$4.80$4.10$3.10 07/17$1.50–$4.65$3.40--
$75.00Aug 28$3.60$5.80$4.70$5.92 07/16$2.40–$5.20$4.70--
$75.00Sep 18$5.40$6.60$6.00$6.63 07/16$2.95–$6.70$6.00--
$75.00Dec 18$8.80$10.60$9.70$10.20 07/16$6.05–$10.15$9.70--
$75.00Jan 15$9.40$11.30$10.35$11.40 07/16$6.55–$11.35$10.35--
$75.00Jan 21$17.80$20.50$19.15$20.25 06/17$14.95–$19.75$19.15--
$74.00Jul 24$1.70$2.05$1.88$2.55 07/16$0.50–$3.55$1.8846
$74.00Aug 28$4.10$7.20$5.65$5.10 07/16$2.40–$5.65$5.10--
$76.00Jul 24$0.75$1.10$0.93$1.29 07/17$0.40–$2.00$0.93--
$76.00Jul 31$1.40$1.95$1.67$1.35 07/17$0.53–$3.40$1.40--
$76.00Aug 7$1.95$2.55$2.25$1.25 07/15$0.93–$2.88$1.95--
$76.00Aug 14$2.40$3.20$2.80$1.02 07/10$0.88–$3.48$2.40--
$73.00Jul 24$2.45$2.75$2.60$1.60 07/17$0.60–$4.18$2.45--
$73.00Aug 7$3.50$4.10$3.80$2.05 07/15$1.60–$4.45$3.50--
$73.00Aug 14$4.00$4.70$4.35$3.38 07/17$1.70–$4.95$4.009
$73.00Aug 28$4.10$6.90$5.50$5.60 07/16$3.23–$6.30$5.50--
$77.00Jul 24$0.50$0.80$0.65$0.80 07/17$0.43–$2.50$0.6510
$77.00Jul 31$1.05$1.55$1.30$1.05 07/17$0.55–$2.55$1.05--
$77.00Aug 7$1.60$2.20$1.90$1.05 07/15$0.63–$2.55$1.60--
$77.00Aug 14$2.00$2.95$2.48$0.97 07/10$0.98–$2.98$2.00--
$77.00Aug 28$2.75$6.30$4.53$5.69 07/16$2.25–$4.53$4.53--
$72.00Jul 24$3.10$5.40$4.25$2.48 07/17$0.98–$4.25$3.10--
$72.00Jul 31$3.70$4.20$3.95$4.20 07/17$1.05–$4.85$3.95--
$72.00Aug 14$3.40$7.00$5.20$1.80 07/08$2.17–$5.60$3.40--
$72.00Aug 28$5.30$7.40$6.35$6.10 07/16$3.55–$6.80$6.10--
$78.00Jul 24$0.35$0.60$0.48$0.47 07/09$0.38–$2.05$0.472
$78.00Jul 31$0.80$1.25$1.02$1.45 07/16$0.53–$2.05$1.02--
$78.00Aug 28$1.75$4.50$3.13$3.60 07/16$1.63–$3.72$3.13--
$71.00Jul 24$3.50$6.30$4.90$5.65 07/16$0.88–$4.90$4.90--
$71.00Jul 31$3.70$6.10$4.90$3.26 07/15$1.30–$5.55$3.70--
$79.00Jul 24$0.25$0.45$0.35$0.68 06/30$0.35–$1.65$0.35--
$79.00Aug 14$0.70$2.10$1.40$1.60 07/08$0.60–$2.25$1.40--
$70.00Jul 24$4.30$6.80$5.55$3.83 07/17$1.27–$6.15$4.30--
$70.00Jul 31$3.60$7.70$5.65$4.00 07/15$1.75–$6.10$4.00--
$70.00Aug 7$4.00$8.00$6.00$3.26 07/09$2.45–$6.85$4.00--
$70.00Aug 14$4.40$7.70$6.05$3.25 07/10$2.80–$6.95$4.40--
$70.00Aug 21$5.30$9.00$7.15$8.87 07/16$3.30–$7.70$7.15--
$70.00Aug 28$6.70$8.60$7.65$8.50 07/16$4.30–$8.00$7.65--
$70.00Sep 18$8.30$9.40$8.85$10.44 07/16$5.05–$9.85$8.85--
$70.00Dec 18$11.50$13.10$12.30$11.82 07/17$7.55–$12.95$11.82--
$70.00Jan 15$12.30$13.90$13.10$14.05 06/05$9.00–$13.85$13.10--
$70.00Jan 21$20.00$24.00$22.00$22.30 07/16$16.45–$22.15$22.00--
$80.00Jul 24$0.15$0.80$0.48$0.55 07/02$0.38–$1.67$0.48--
$80.00Jul 31$0.50$0.85$0.68$0.65 07/15$0.50–$1.95$0.65--
$80.00Aug 7$0.85$1.35$1.10$0.65 07/13$0.55–$2.13$0.85--
$80.00Aug 14$1.20$2.95$2.08$1.52 07/08$0.65–$2.08$1.52--
$80.00Aug 21$1.25$3.30$2.28$2.45 07/16$0.90–$2.95$2.28--
$80.00Aug 28$2.40$3.80$3.10$1.70 07/14$1.60–$3.45$2.40--
$80.00Sep 18$3.40$4.60$4.00$4.67 07/16$1.73–$4.25$4.0020
$80.00Dec 18$6.60$8.40$7.50$8.50 07/16$4.60–$7.90$7.50--
$80.00Jan 15$7.90$9.10$8.50$11.40 06/15$5.40–$8.50$8.50--
$80.00Jan 21$15.40$18.50$16.95$15.50 06/30$13.50–$17.25$15.50--
$81.00Jul 24$0.10$0.80$0.45$0.28 07/17$0.33–$1.85$0.28--
$81.00Aug 7$0.70$2.45$1.58$0.72 07/10$0.53–$2.30$0.72--
$81.00Aug 14$0.35$1.60$0.98$0.98 07/13$0.83–$2.35$0.98--
$81.00Aug 28$1.80$3.70$2.75$1.54 07/13$1.53–$2.83$1.801
$82.00Jul 24$0.00$0.70$0.35$0.15 07/17$0.23–$1.58$0.15--
$82.00Aug 7$0.50$1.00$0.75$1.09 07/02$0.75–$1.95$0.75--
$82.00Aug 14$0.85$2.35$1.60$0.95 07/13$0.75–$1.60$0.95--
$82.00Aug 28$1.45$3.20$2.33$1.29 07/13$1.33–$2.53$1.45--
$67.00Jul 24$6.90$10.00$8.45$3.40 07/10$2.58–$8.60$6.90--
$83.00Jul 24$0.00$0.30$0.15$0.30 07/16$0.15–$1.48$0.154
$83.00Aug 7$0.00$1.45$0.73$0.55 07/17$0.60–$1.65$0.55--
$83.00Aug 14$0.00$1.25$0.63$1.29 07/13$0.63–$1.68$0.63--
$66.00Jul 24$7.10$10.90$9.00$2.42 07/08$3.30–$9.80$7.10--
$65.00Jul 24$8.10$11.90$10.00$8.21 07/17$3.53–$10.35$8.21--
$65.00Jul 31$8.40$12.10$10.25$8.09 07/15$4.80–$10.75$8.40--
$65.00Sep 18$11.30$13.90$12.60$11.10 07/17$7.45–$12.95$11.30--
$65.00Dec 18$14.70$16.20$15.45$16.70 05/26$10.85–$15.75$15.45--
$65.00Jan 15$15.40$16.90$16.15$17.10 07/16$11.50–$16.95$16.15--
$65.00Jan 21$21.50$25.30$23.40$19.50 07/07$19.00–$24.95$21.50--
$85.00Aug 14$0.50$1.10$0.80$0.80 07/16$0.78–$1.43$0.80--
$85.00Aug 21$0.25$1.70$0.98$0.69 07/15$0.77–$2.00$0.69--
$85.00Sep 18$2.15$3.20$2.68$1.40 07/13$1.23–$3.20$2.15--
$85.00Dec 18$5.40$6.50$5.95$6.10 07/17$3.23–$6.60$5.95--
$85.00Jan 15$6.00$7.30$6.65$7.24 07/16$4.05–$6.90$6.65--
$63.00Jul 24$11.00$13.50$12.25$11.24 07/17$5.55–$12.25$11.24--
$62.00Jul 24$12.10$14.40$13.25$12.24 07/17$6.10–$13.25$12.24--
$60.00Sep 18$14.80$18.50$16.65$20.40 06/15$10.60–$16.90$16.65--
$60.00Jan 21$24.00$29.00$26.50$23.70 07/01$21.25–$27.50$24.00--
$90.00Aug 21$0.00$2.05$1.02$0.43 07/06$0.50–$1.45$0.43--
$90.00Sep 18$1.35$2.25$1.80$2.42 07/16$1.00–$2.70$1.80--
$90.00Dec 18$3.70$5.30$4.50$3.20 07/10$2.78–$4.90$3.701
$90.00Jan 15$4.30$6.00$5.15$4.92 06/29$3.43–$5.50$4.92--
$55.00Dec 18$21.50$24.90$23.20$23.85 07/16$16.95–$23.50$23.20--
$55.00Jan 15$21.20$25.40$23.30$25.81 06/18$17.60–$24.20$23.30--
$55.00Jan 21$27.00$32.00$29.50$29.60 07/16$24.75–$29.70$29.50--
$95.00Aug 7$0.00$2.35$1.18$0.20 07/16$0.45–$1.27$0.20--
$95.00Aug 21$0.00$2.65$1.33$0.45 07/16$0.50–$1.53$0.45--
$95.00Sep 18$0.90$1.60$1.25$1.65 06/02$0.80–$1.83$1.25--
$95.00Dec 18$3.10$4.30$3.70$3.57 07/17$2.03–$3.85$3.57--
$50.00Sep 18$23.80$27.70$25.75$27.40 06/15$19.00–$26.05$25.75--
$100.00Aug 7$0.00$0.95$0.48$0.15 07/16$0.45–$1.23$0.15--
$100.00Aug 21$0.00$2.55$1.27$0.35 07/14$0.43–$1.33$0.35--
$100.00Aug 28$0.00$2.65$1.33$0.85 07/15$0.55–$1.43$0.85--
$100.00Sep 18$0.60$3.00$1.80$0.65 07/16$0.63–$1.80$0.65--
$100.00Dec 18$2.15$3.50$2.83$3.50 07/16$1.78–$3.05$2.83--
$100.00Jan 15$2.55$4.00$3.28$4.00 06/05$2.20–$3.43$3.28--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 24$1.30$1.65$1.48$2.80 07/17$1.48–$7.65$1.4812
$75.00Aug 21$3.20$5.30$4.25$3.70 07/16$4.00–$8.75$3.70--
$75.00Sep 18$5.10$6.30$5.70$10.00 05/21$5.45–$9.90$5.70--
$75.00Dec 18$7.80$9.40$8.60$9.50 07/17$8.30–$11.55$8.60--
$75.00Jan 15$8.20$9.90$9.05$11.40 06/08$8.75–$12.50$9.05--
$76.00Jul 24$1.95$2.25$2.10$2.25 07/16$2.05–$8.70$2.10--
$73.00Jul 24$0.55$0.85$0.70$1.40 07/17$0.70–$5.60$0.70--
$73.00Jul 31$1.10$1.55$1.33$4.20 07/01$1.33–$6.15$1.33--
$72.00Jul 24$0.35$0.60$0.48$1.10 07/17$0.48–$5.00$0.48--
$78.00Aug 7$4.30$4.90$4.60$6.30 07/15$4.35–$10.40$4.60--
$71.00Jul 24$0.20$0.45$0.33$0.65 07/17$0.33–$4.15$0.33--
$79.00Aug 14$5.40$6.10$5.75$8.06 07/15$5.65–$11.85$5.75--
$70.00Jul 24$0.10$0.90$0.50$0.40 07/17$0.33–$3.40$0.4018
$70.00Aug 7$0.80$2.35$1.58$3.22 07/09$1.35–$4.60$1.58--
$70.00Aug 14$0.40$1.70$1.05$1.76 07/17$1.05–$4.47$1.05--
$70.00Aug 21$1.70$2.00$1.85$2.22 07/17$1.85–$4.95$1.85--
$70.00Sep 18$3.00$4.10$3.55$6.07 07/10$3.55–$6.70$3.55--
$70.00Dec 18$5.40$7.10$6.25$8.60 07/14$6.25–$8.80$6.25--
$70.00Jan 15$6.00$7.60$6.80$8.00 06/22$6.50–$9.50$6.80--
$70.00Jan 21$10.80$13.40$12.10$14.56 06/23$12.10–$15.15$12.10--
$80.00Aug 21$5.90$7.90$6.90$10.20 06/29$6.85–$12.90$6.90--
$80.00Sep 18$8.10$9.30$8.70$10.00 07/17$8.70–$13.85$8.70--
$80.00Jan 15$11.00$12.80$11.90$12.00 06/16$11.45–$16.15$11.90--
$69.00Jul 24$0.05$0.35$0.20$0.28 07/17$0.20–$2.75$0.20--
$69.00Aug 7$0.00$1.05$0.53$2.91 07/10$0.53–$3.63$0.53--
$81.00Aug 7$5.00$8.40$6.70$5.90 07/16$6.70–$13.30$5.90--
$68.00Jul 24$0.00$1.55$0.78$0.18 07/16$0.33–$2.22$0.18--
$68.00Jul 31$0.00$1.00$0.50$0.68 07/17$0.40–$2.65$0.50--
$68.00Aug 14$0.00$2.15$1.08$1.57 07/16$0.73–$3.68$1.08--
$67.00Jul 24$0.00$2.20$1.10$0.21 07/17$0.33–$1.85$0.21--
$67.00Jul 31$0.20$0.65$0.43$0.83 07/15$0.43–$2.55$0.432
$67.00Aug 14$0.60$2.95$1.78$0.82 07/16$0.73–$2.95$0.82--
$66.00Jul 24$0.00$0.15$0.08$0.38 07/15$0.08–$1.60$0.08--
$66.00Jul 31$0.00$0.45$0.23$0.33 07/17$0.23–$1.93$0.2314
$65.00Jul 24$0.00$0.35$0.18$0.15 07/17$0.10–$1.55$0.15--
$65.00Jul 31$0.00$1.15$0.57$0.25 07/17$0.28–$1.88$0.25--
$65.00Aug 7$0.00$1.00$0.50$1.06 07/09$0.50–$1.88$0.50--
$65.00Aug 14$0.05$1.10$0.58$0.74 07/17$0.58–$2.00$0.58--
$65.00Aug 21$0.55$0.90$0.73$0.80 07/16$0.73–$2.93$0.73--
$65.00Sep 18$1.70$2.60$2.15$4.80 07/08$2.08–$4.10$2.15--
$65.00Jan 15$4.20$5.60$4.90$4.92 07/17$4.70–$7.00$4.90--
$65.00Jan 21$8.60$11.40$10.00$12.76 07/08$9.70–$12.95$10.00--
$85.00Aug 21$9.50$13.10$11.30$13.49 07/15$10.70–$17.50$11.30--
$64.00Jul 24$0.00$1.10$0.55$0.15 07/15$0.25–$1.55$0.15--
$64.00Jul 31$0.00$2.25$1.13$1.59 06/18$0.48–$1.73$1.13--
$64.00Aug 14$0.00$2.65$1.33$1.15 07/15$0.73–$2.30$1.15--
$63.00Jul 24$0.00$0.15$0.08$0.29 07/14$0.08–$1.63$0.08--
$63.00Jul 31$0.00$2.20$1.10$1.54 06/18$0.43–$1.78$1.10--
$63.00Aug 7$0.15$0.40$0.28$0.74 07/06$0.28–$1.55$0.281
$62.00Jul 24$0.00$1.15$0.57$0.26 07/14$0.18–$1.43$0.26--
$62.00Jul 31$0.00$2.20$1.10$0.74 07/14$0.43–$1.68$0.74--
$62.00Aug 7$0.00$0.95$0.48$1.12 07/10$0.48–$1.58$0.48--
$62.00Aug 14$0.00$2.50$1.25$0.75 07/15$0.70–$1.75$0.75--
$61.00Jul 24$0.00$2.15$1.08$0.33 07/02$0.23–$1.38$0.33--
$61.00Jul 31$0.00$2.15$1.08$1.12 06/26$0.48–$1.50$1.08--
$61.00Aug 7$0.05$0.65$0.35$0.58 07/14$0.35–$1.60$0.35--
$60.00Jul 24$0.00$0.90$0.45$0.25 06/15$0.20–$1.35$0.25--
$60.00Jul 31$0.00$2.15$1.08$0.41 07/06$0.30–$1.40$0.41--
$60.00Aug 7$0.00$1.95$0.98$0.89 07/10$0.40–$1.45$0.89--
$60.00Aug 14$0.00$2.40$1.20$0.50 07/15$0.63–$1.53$0.50--
$60.00Aug 21$0.05$0.55$0.30$0.50 07/17$0.30–$1.43$0.30--
$60.00Sep 18$0.95$1.60$1.27$2.10 07/14$1.15–$2.42$1.27--
$60.00Dec 18$2.50$3.70$3.10$4.60 07/02$3.00–$4.40$3.10--
$60.00Jan 15$2.80$4.00$3.40$3.49 07/17$3.30–$4.95$3.40--
$60.00Jan 21$6.60$9.00$7.80$8.11 07/17$7.80–$10.55$7.80--
$59.00Jul 31$0.00$1.65$0.83$0.89 07/14$0.25–$1.30$0.83--
$59.00Aug 7$0.00$2.30$1.15$0.67 07/13$0.38–$1.35$0.67--
$59.00Aug 14$0.00$2.40$1.20$0.49 07/07$0.57–$1.43$0.49--
$57.00Aug 28$0.00$2.55$1.27$0.45 07/16$0.55–$1.85$0.45--
$55.00Jul 24$0.00$2.15$1.08$0.23 06/23$0.13–$1.20$0.23--
$55.00Jul 31$0.00$0.05$0.03$0.21 06/23$0.03–$1.25$0.03--
$55.00Aug 21$0.05$0.45$0.25$0.22 07/17$0.18–$1.40$0.2243
$55.00Sep 18$0.50$1.40$0.95$1.30 07/14$0.80–$1.50$0.95--
$55.00Dec 18$1.70$2.60$2.15$1.98 07/17$2.00–$3.20$1.98--
$55.00Jan 15$1.90$2.95$2.42$2.43 07/16$2.35–$3.65$2.42--
$50.00Jul 31$0.00$2.15$1.08$0.14 06/23$0.18–$1.15$0.14--
$50.00Aug 21$0.00$0.30$0.15$0.12 07/16$0.10–$1.18$0.12--
$50.00Sep 18$0.20$0.60$0.40$0.80 07/08$0.40–$1.60$0.40--
$50.00Dec 18$1.05$2.40$1.73$1.84 07/06$1.02–$2.05$1.73--
$50.00Jan 15$1.20$2.10$1.65$2.25 06/30$1.58–$2.78$1.65--
$47.00Jan 15$0.40$1.85$1.13$1.60 07/06$0.90–$1.83$1.13--
$45.00Aug 14$0.00$2.15$1.08$0.10 07/08$0.25–$1.10$0.10--
$45.00Aug 21$0.00$2.00$1.00$0.10 07/15$0.38–$1.10$0.10--
$45.00Sep 18$0.00$1.95$0.98$0.21 06/29$0.25–$1.33$0.21--
$45.00Dec 18$0.00$1.90$0.95$1.50 06/04$0.65–$2.05$0.95--
$45.00Jan 15$0.00$2.05$1.02$1.27 07/16$0.78–$2.33$1.02--
$45.00Jan 21$2.80$6.00$4.40$4.60 06/03$3.70–$4.55$4.40--
$42.00Jan 15$0.00$1.60$0.80$1.40 05/22$0.57–$2.08$0.80--
$40.00Sep 18$0.00$2.10$1.05$0.13 07/17$0.18–$1.20$0.13--
$40.00Dec 18$0.00$1.45$0.73$1.10 06/04$0.43–$1.48$0.73--
$40.00Jan 15$0.00$2.50$1.25$1.10 06/04$0.57–$1.93$1.10--
$35.00Dec 18$0.00$1.55$0.78$0.42 06/23$0.28–$1.27$0.42--
$35.00Jan 21$0.10$3.50$1.80$2.40 06/03$1.75–$2.55$1.80--

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 171
Total Puts 627
Put/Call Ratio 3.67
Net Difference -456

Prior's Put/Call Breakdown

Total Calls 120
Total Puts 371
Put/Call Ratio 3.09
Net Difference -251

Prior 7-Day Put/Call Summary

Total Calls 2,658
Total Puts 1,336
Average Put/Call Ratio 0.89
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