Tour v381
URBN
URBAN OUTFITTERS INC
$73.74 -1.46%
(7/20 19:13) ◀
|
Tuesday, July 21, 2026 (7:12pm)
January 2026
|
▶ (7/22 21:14)
◀ 7/21 19:12 ▶

Option Volume

Detail
ℹ
Current (07/21) 9,065
Calls: 611 (7%)
Puts: 8,454 (93%)
Prior (07/20) 798
Calls: 171 (21%)
Puts: 627 (79%)
Current vs Prior +1035.96%
Calls: +257.31% (Calls)
Puts: +1248.33% (Puts)
Prior 7-Day Total 3,815
Calls: 1,925 (50%)
Puts: 1,890 (50%)
Prior 7-Day Average 545
Calls: 275 (50%)
Puts: 270 (50%)
Current vs Prior 7-Day Avg +1563.30%
Calls: +122.18%
Puts: +3031.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $3.06M
Calls: $832.6K (27%)
Puts: $2.23M (73%)
Prior (07/20) $107.5K
Calls: $73.7K (69%)
Puts: $33.7K (31%)
Current vs Prior +2751.39%
Calls: +1029.12%
Puts: +6514.95%
Prior 7-Day Total $868.6K
Calls: $723.4K (83%)
Puts: $145.2K (17%)
Prior 7-Day Average $124.1K
Calls: $103.3K (83%)
Puts: $20.7K (17%)
Current vs Prior 7-Day Avg +2369.98%
Calls: +705.67%
Puts: +10663.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 13.84
Prior (07/20) 3.67
Current vs Prior +277.35%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg +887.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 629
Calls: 104 (17%)
Puts: 525 (83%)
Prior (07/20) 196
Calls: 106 (54%)
Puts: 90 (46%)
Current vs Prior +220.92%
Prior 7-Day Total 5,247
Calls: 4,447 (85%)
Puts: 800 (15%)
Prior 7-Day Average 749
Calls: 635 (85%)
Puts: 114 (15%)
Current vs Prior 7-Day Avg -16.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 4.01% | 6.28%11.87% | 15.60%
Prior 4.49% | 6.37%12.03% | 15.64%
Current vs Prior -10.60% | -1.50%-1.34% | -0.26%
Prior 7-Day Avg 4.65% | 6.51%5.38% | 12.42%
Current vs 7-Day Avg -13.67% | -3.59%+120.55% | +25.59%
Prior 7-Day Eod 4.49% | 6.37%12.03% | 15.64%
Current vs 7-Day Eod -10.60% | -1.50%-1.34% | -0.26%
Sentiment BULLISHBULLISH

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 bearish flow with 73% put dollar volume ($2.23M). Massive premium surge with dollar volume up 2751% vs prior. Dollar volume significantly above 7-day average (2370% higher). Unusually high activity with volume up 1036% 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Jul 313.904.30$4.109.8%10.71--

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 0.72, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 246.9010.80$8.8544.1%10.92--
$61.00Jul 2411.1014.80$12.9528.6%480.91--
$66.00Jul 245.909.90$7.9050.6%10.87--
$60.00Jul 2412.0015.80$13.9027.3%480.86--
$71.00Jul 242.103.90$3.0060.0%10.81--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Jul 313.904.30$4.109.8%10.71--
$77.00Aug 74.304.80$4.5511.0%4.0K0.66--
$75.00Jul 241.802.15$1.9817.7%50.6567
$74.00Jul 311.952.30$2.1316.4%100.51--

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 8.3K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 2412.0015.80$13.9027.3%480.86--
$61.00Jul 2411.1014.80$12.9528.6%480.91--
$84.00Jul 240.000.40$0.20200.0%120.07--
$80.00Aug 211.201.90$1.5545.2%70.28--
$77.00Jul 240.200.45$0.3375.8%50.18--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 70.751.20$0.9845.9%4.0K0.23--
$77.00Aug 74.304.80$4.5511.0%4.0K0.66--
$73.00Jul 240.701.00$0.8535.3%670.40--
$74.00Jul 311.952.30$2.1316.4%100.51--
$74.00Aug 72.352.90$2.6320.9%60.49--

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 9.6%, max 28.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 14Aug 2859.0%49.1%20.2%65
$73.00Jul 24Aug 1445.0%39.7%13.3%46
$80.00Jul 31Aug 2147.0%43.7%7.4%119
$77.00Jul 24Aug 2851.7%48.8%6.0%6--
$76.00Jul 31Aug 1443.5%41.7%4.3%314
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.00Jul 31Aug 2150.1%38.9%28.6%63
$77.00Jul 31Aug 744.5%42.8%4.0%4.0K--
$69.00Jul 31Aug 745.5%44.8%1.7%4.0K--
$74.00Jul 31Aug 742.7%42.2%1.2%16--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 52.85, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.00$84.00Jul 24$0.13$6.87$0.1352.85$77.13
$81.00$85.00Aug 21$0.40$3.60$0.409.00$81.40
$77.00$80.00Jul 31$0.50$2.50$0.505.00$77.50
$76.00$77.00Jul 31$0.25$0.75$0.253.00$76.25
$75.00$79.00Aug 7$1.02$2.98$1.022.92$76.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$60.00Aug 21$0.30$3.70$0.3012.33$63.70
$69.00$67.00Jul 31$0.20$1.80$0.209.00$68.80
$70.00$66.00Aug 14$0.47$3.53$0.477.51$69.53
$65.00$64.00Aug 21$0.25$0.75$0.253.00$64.75
$74.00$69.00Jul 31$1.58$3.42$1.582.16$72.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 2.33, avg 0.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.00$78.00Aug 14$0.70$0.70$0.302.33$77.70
$71.00$73.00Jul 24$1.37$1.37$0.632.17$72.37
$75.00$77.00Aug 21$1.17$1.17$0.831.41$76.17
$73.00$75.00Aug 14$0.97$0.97$1.030.94$73.97
$78.00$81.00Aug 28$1.30$1.30$1.700.76$79.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.00$74.00Jul 31$1.97$1.97$1.031.91$75.03
$66.00$65.00Aug 14$0.65$0.65$0.351.86$65.35
$77.00$74.00Aug 7$1.92$1.92$1.081.78$75.08
$75.00$73.00Jul 24$1.13$1.13$0.871.30$73.87
$68.00$67.00Aug 21$0.52$0.52$0.481.08$67.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.78, cheapest $0.43)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 7Aug 14$0.4842.1%41.7%
$77.00Jul 24Jul 31$0.6251.7%44.5%
$76.00Jul 31Aug 14$1.0243.5%41.7%
$78.00Aug 14Aug 21$1.0836.2%46.0%
$80.00Jul 31Aug 21$1.1047.0%43.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$69.00Jul 31Aug 7$0.4345.5%44.8%
$77.00Jul 31Aug 7$0.4544.5%42.8%
$65.00Aug 14Aug 21$0.4541.9%46.4%
$74.00Jul 31Aug 7$0.5042.7%42.2%
$67.00Jul 31Aug 21$0.5350.1%38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.36% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$73.00Jul 24$1.63$0.85$2.48$70.52$75.483.36%
$74.00Jul 31$1.95$2.13$4.08$69.92$78.085.53%
$77.00Jul 31$0.95$4.10$5.05$71.95$82.056.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 64 found (cheapest 1.08% of stock, avg 3.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$67.00Jul 31$0.45$0.35$0.80$66.20$80.80
$80.00$69.00Jul 31$0.45$0.55$1.00$68.00$81.00
$84.00$73.00Jul 24$0.20$0.85$1.05$71.95$85.05
$77.00$73.00Jul 24$0.33$0.85$1.18$71.82$78.18
$77.00$67.00Jul 31$0.95$0.35$1.30$65.70$78.30
$77.00$69.00Jul 31$0.95$0.55$1.50$67.50$78.50
$76.00$67.00Jul 31$1.20$0.35$1.55$65.45$77.55
$78.00$65.00Aug 14$1.20$0.43$1.63$63.37$79.63
$76.00$69.00Jul 31$1.20$0.55$1.75$67.25$77.75
$81.00$64.00Aug 21$1.15$0.63$1.78$62.22$82.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 5.45, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
67/6875/77Aug 21$1.69$0.315.45$66.31$76.69
67/6877/78Aug 21$0.82$0.184.56$67.18$77.82
65/6673/75Aug 14$1.62$0.384.26$64.38$74.62
64/6575/77Aug 21$1.42$0.582.45$63.58$76.42
64/6580/81Aug 21$0.65$0.351.86$64.35$80.65
67/6878/80Aug 21$1.25$0.751.67$66.75$79.25
64/6577/78Aug 21$0.55$0.451.22$64.45$77.55
69/7475/79Aug 7$2.67$2.331.15$71.33$77.67
67/6872/75Aug 21$1.52$1.481.03$66.48$73.52
64/6578/80Aug 21$0.98$1.020.96$64.02$78.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 10.11, cheapest $0.09)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$75.00$76.00$77.00Aug 14$0.09$0.9110.11
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$66.00$67.00$68.00Aug 21$0.57$0.430.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.07, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$84.001:2Jul 24-$0.07$6.93
$75.00$79.001:2Aug 7-$0.11$3.89
$81.00$85.001:2Aug 21-$0.35$3.65
$78.00$81.001:2Aug 28-$0.80$2.20
$79.00$82.001:2Aug 7-$1.07$1.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$60.001:2Aug 21-$0.03$3.97
$70.00$66.001:2Aug 14-$0.61$3.39
$77.00$74.001:2Jul 31-$0.16$2.84
$77.00$74.001:2Aug 7-$0.71$2.29
$69.00$67.001:2Jul 31-$0.15$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.66%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$2.700.481.7%3.66%5.37%1--
$75.00Aug 14$2.300.461.7%3.12%4.83%33
$77.00Aug 28$2.300.424.4%3.12%7.54%1--
$78.00Aug 28$2.000.415.8%2.71%8.49%1--
$77.00Aug 21$1.950.404.4%2.64%7.07%1--
$75.00Aug 7$1.900.451.7%2.58%4.29%21
$76.00Aug 14$1.900.413.1%2.58%5.64%1--
$74.00Jul 31$1.750.490.3%2.37%2.73%2--
$78.00Aug 21$1.650.365.8%2.24%8.01%1--
$77.00Aug 14$1.600.374.4%2.17%6.59%1--

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, 190 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 $3.30/$3.90) — try a limit near $3.38. Also watch the $75.00 12-18 call last traded $10.20 on 07/16 (now $8.10/$9.80) — try a limit near $8.95; the $75.00 08-14 call last traded $2.55 on 07/17 (now $2.30/$2.95) — try a limit near $2.55. Most tradeable put: the $75.00 07-24 put last traded $2.80 on 07/17 (now $1.80/$2.15) — try a limit near $1.98.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$74.00Jul 24$0.90$1.25$1.08$2.55 07/16$0.50–$3.55$1.08--
$74.00Aug 28$3.60$5.60$4.60$5.10 07/16$2.40–$5.65$4.60--
$73.00Jul 24$1.45$1.80$1.63$1.60 07/17$0.60–$3.78$1.60--
$73.00Aug 7$2.90$3.40$3.15$2.05 07/15$1.60–$4.45$2.90--
$73.00Aug 14$3.30$3.90$3.60$3.38 07/17$1.70–$4.95$3.386
$73.00Aug 28$4.10$7.70$5.90$5.60 07/16$3.23–$6.30$5.60--
$75.00Jul 24$0.60$0.90$0.75$1.05 07/17$0.43–$2.80$0.75--
$75.00Aug 14$2.30$2.95$2.63$2.55 07/17$1.65–$3.95$2.553
$75.00Aug 21$2.70$4.80$3.75$3.10 07/17$1.50–$4.65$3.10--
$75.00Aug 28$2.55$5.10$3.83$5.92 07/16$2.40–$5.20$3.83--
$75.00Sep 18$4.80$6.00$5.40$6.63 07/16$2.95–$6.70$5.40--
$75.00Dec 18$8.10$9.80$8.95$10.20 07/16$6.05–$10.15$8.9552
$75.00Jan 15$9.00$10.60$9.80$11.40 07/16$6.55–$11.35$9.80--
$75.00Jan 21$16.90$19.70$18.30$20.25 06/17$14.95–$19.75$18.30--
$75.00Aug 7$1.90$2.40$2.15--$2.15–$2.15—$1.901
$72.00Jul 24$2.15$2.45$2.30$2.48 07/17$0.98–$4.25$2.30--
$72.00Jul 31$2.80$3.30$3.05$4.20 07/17$1.05–$4.85$3.05--
$72.00Aug 14$3.90$4.50$4.20$1.80 07/08$2.17–$5.60$3.90--
$72.00Aug 28$4.70$7.40$6.05$6.10 07/16$3.55–$6.80$6.05--
$76.00Jul 24$0.35$0.60$0.48$1.29 07/17$0.40–$2.00$0.48--
$76.00Jul 31$1.00$1.40$1.20$1.35 07/17$0.53–$2.55$1.2014
$76.00Aug 7$1.50$2.05$1.78$1.25 07/15$0.93–$2.88$1.50--
$76.00Aug 14$1.90$2.55$2.22$1.02 07/10$0.88–$3.48$1.90--
$71.00Jul 24$2.10$3.90$3.00$5.65 07/16$0.88–$4.90$3.00--
$71.00Jul 31$3.50$4.00$3.75$3.26 07/15$1.30–$5.55$3.50--
$77.00Jul 24$0.20$0.45$0.33$0.80 07/17$0.33–$2.40$0.33--
$77.00Jul 31$0.75$1.15$0.95$1.05 07/17$0.55–$2.55$0.958
$77.00Aug 7$1.20$1.75$1.48$1.05 07/15$0.63–$2.55$1.20--
$77.00Aug 14$1.60$2.20$1.90$0.97 07/10$0.98–$2.98$1.60--
$77.00Aug 28$2.30$4.30$3.30$5.69 07/16$2.25–$4.53$3.30--
$70.00Jul 24$2.95$5.30$4.13$3.83 07/17$1.27–$6.15$3.83--
$70.00Jul 31$3.30$4.90$4.10$4.00 07/15$1.75–$6.10$4.00--
$70.00Aug 7$3.40$5.30$4.35$3.26 07/09$2.45–$6.85$3.40--
$70.00Aug 14$5.20$5.80$5.50$3.25 07/10$2.80–$6.95$5.20--
$70.00Aug 21$5.70$7.20$6.45$8.87 07/16$3.30–$7.70$6.45--
$70.00Aug 28$5.80$9.20$7.50$8.50 07/16$4.30–$8.00$7.50--
$70.00Sep 18$7.60$8.60$8.10$10.44 07/16$5.05–$9.85$8.10--
$70.00Dec 18$10.90$12.30$11.60$11.82 07/17$7.55–$12.95$11.60--
$70.00Jan 15$11.40$13.10$12.25$14.05 06/05$9.00–$13.85$12.25--
$70.00Jan 21$18.50$23.00$20.75$22.30 07/16$16.45–$22.15$20.75--
$78.00Jul 24$0.10$0.35$0.22$0.47 07/09$0.22–$2.05$0.22--
$78.00Jul 31$0.55$0.90$0.73$1.45 07/16$0.53–$2.03$0.73--
$78.00Aug 28$2.00$4.80$3.40$3.60 07/16$1.63–$3.72$3.40--
$79.00Jul 24$0.05$1.20$0.63$0.68 06/30$0.35–$1.65$0.63--
$79.00Aug 14$1.10$1.70$1.40$1.60 07/08$0.60–$2.25$1.40--
$79.00Aug 7$0.45$1.80$1.13--$1.13–$1.13—$0.453
$80.00Jul 24$0.00$0.40$0.20$0.55 07/02$0.20–$1.67$0.20--
$80.00Jul 31$0.30$0.60$0.45$0.65 07/15$0.45–$1.55$0.459
$80.00Aug 7$0.65$1.05$0.85$0.65 07/13$0.55–$2.13$0.65--
$80.00Aug 14$0.90$3.20$2.05$1.52 07/08$0.65–$2.08$1.52--
$80.00Aug 21$1.20$1.90$1.55$2.45 07/16$0.90–$2.85$1.55--
$80.00Aug 28$1.50$4.20$2.85$1.70 07/14$1.60–$3.45$1.70--
$80.00Sep 18$3.10$3.90$3.50$4.67 07/16$1.73–$4.25$3.50--
$80.00Dec 18$6.10$7.80$6.95$8.50 07/16$4.60–$7.90$6.95--
$80.00Jan 15$6.80$8.50$7.65$11.40 06/15$5.40–$8.50$7.65--
$80.00Jan 21$14.70$17.70$16.20$15.50 06/30$13.50–$17.25$15.50--
$67.00Jul 24$5.90$8.90$7.40$3.40 07/10$2.58–$8.60$5.90--
$81.00Jul 24$0.00$0.40$0.20$0.28 07/17$0.20–$1.85$0.20--
$81.00Aug 7$0.20$1.75$0.98$0.72 07/10$0.53–$2.30$0.72--
$81.00Aug 14$0.75$3.10$1.93$0.98 07/13$0.83–$2.35$0.983
$81.00Aug 28$1.10$3.10$2.10$1.54 07/13$1.53–$2.83$1.542
$81.00Aug 21$0.60$1.70$1.15--$1.15–$1.15—$0.602
$66.00Jul 24$5.90$9.90$7.90$2.42 07/08$3.30–$9.80$5.90--
$82.00Jul 24$0.00$0.40$0.20$0.15 07/17$0.20–$1.58$0.15--
$82.00Aug 7$0.40$1.80$1.10$1.09 07/02$0.75–$1.95$1.091
$82.00Aug 14$0.00$1.10$0.55$0.95 07/13$0.55–$1.60$0.55--
$82.00Aug 28$1.55$2.80$2.17$1.29 07/13$1.33–$2.53$1.55--
$65.00Jul 24$6.90$10.80$8.85$8.21 07/17$3.53–$10.35$8.21--
$65.00Jul 31$7.10$11.00$9.05$8.09 07/15$4.80–$10.75$8.09--
$65.00Sep 18$10.80$12.20$11.50$11.10 07/17$7.45–$12.95$11.10--
$65.00Dec 18$13.30$15.30$14.30$16.70 05/26$10.85–$15.75$14.30--
$65.00Jan 15$14.50$16.00$15.25$17.10 07/16$11.50–$16.95$15.25--
$65.00Jan 21$21.90$24.40$23.15$19.50 07/07$19.00–$24.95$21.90--
$83.00Jul 24$0.00$0.40$0.20$0.30 07/16$0.15–$1.48$0.20--
$83.00Aug 7$0.00$2.60$1.30$0.55 07/17$0.60–$1.65$0.55--
$83.00Aug 14$0.55$2.95$1.75$1.29 07/13$0.63–$1.75$1.29--
$63.00Jul 24$9.10$12.30$10.70$11.24 07/17$5.55–$12.25$10.70--
$85.00Aug 14$0.00$2.70$1.35$0.80 07/16$0.78–$1.43$0.80--
$85.00Aug 21$0.25$1.25$0.75$0.69 07/15$0.75–$2.00$0.69--
$85.00Sep 18$1.95$2.60$2.28$1.40 07/13$1.23–$3.20$1.95--
$85.00Dec 18$4.50$6.20$5.35$6.10 07/17$3.23–$6.60$5.35--
$85.00Jan 15$5.10$6.90$6.00$7.24 07/16$4.05–$6.90$6.00--
$62.00Jul 24$9.80$13.80$11.80$12.24 07/17$6.10–$13.25$11.80--
$60.00Sep 18$14.20$16.80$15.50$20.40 06/15$10.60–$16.90$15.50--
$60.00Jan 21$23.50$28.50$26.00$23.70 07/01$21.25–$27.50$23.70--
$90.00Aug 21$0.00$2.55$1.27$0.43 07/06$0.50–$1.45$0.43--
$90.00Sep 18$1.20$2.00$1.60$2.42 07/16$1.00–$2.70$1.60--
$90.00Dec 18$3.50$4.50$4.00$3.20 07/10$2.78–$4.90$3.50--
$90.00Jan 15$3.90$5.60$4.75$4.92 06/29$3.43–$5.50$4.75--
$55.00Dec 18$20.00$24.00$22.00$23.85 07/16$16.95–$23.50$22.00--
$55.00Jan 15$21.00$23.60$22.30$25.81 06/18$17.60–$24.20$22.30--
$55.00Jan 21$26.50$31.00$28.75$29.60 07/16$24.75–$29.70$28.75--
$95.00Aug 7$0.00$0.95$0.48$0.20 07/16$0.45–$1.27$0.20--
$95.00Aug 21$0.00$2.45$1.23$0.45 07/16$0.50–$1.35$0.45--
$95.00Sep 18$0.75$1.45$1.10$1.65 06/02$0.80–$1.83$1.10--
$95.00Dec 18$2.55$4.00$3.28$3.57 07/17$2.03–$3.85$3.28--
$50.00Sep 18$22.70$26.60$24.65$27.40 06/15$19.00–$26.05$24.65--
$100.00Aug 7$0.00$1.75$0.88$0.15 07/16$0.45–$1.23$0.15--
$100.00Aug 21$0.00$2.35$1.18$0.35 07/14$0.43–$1.33$0.35--
$100.00Aug 28$0.00$2.60$1.30$0.85 07/15$0.55–$1.43$0.85--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$73.00Jul 24$0.70$1.00$0.85$1.40 07/17$0.70–$5.60$0.85--
$73.00Jul 31$1.35$1.80$1.58$4.20 07/01$1.33–$6.15$1.58--
$75.00Jul 24$1.80$2.15$1.98$2.80 07/17$1.48–$7.65$1.9867
$75.00Aug 21$3.60$4.70$4.15$3.70 07/16$4.00–$8.75$3.70--
$75.00Sep 18$5.50$6.70$6.10$10.00 05/21$5.45–$9.90$6.10--
$75.00Dec 18$8.30$9.70$9.00$9.50 07/17$8.30–$11.55$9.00--
$75.00Jan 15$8.40$10.20$9.30$11.40 06/08$8.75–$12.50$9.30--
$72.00Jul 24$0.45$0.65$0.55$1.10 07/17$0.48–$5.00$0.55--
$76.00Jul 24$2.55$2.90$2.72$2.25 07/16$2.05–$8.70$2.55--
$71.00Jul 24$0.25$0.45$0.35$0.65 07/17$0.33–$4.15$0.35--
$70.00Jul 24$0.15$0.30$0.22$0.40 07/17$0.22–$3.40$0.22--
$70.00Aug 7$0.40$1.40$0.90$3.22 07/09$0.90–$4.60$0.90--
$70.00Aug 14$1.25$1.85$1.55$1.76 07/17$1.05–$4.47$1.557
$70.00Aug 21$1.60$3.40$2.50$2.22 07/17$1.85–$4.95$2.22--
$70.00Sep 18$3.40$4.40$3.90$6.07 07/10$3.55–$6.70$3.90--
$70.00Dec 18$5.80$7.00$6.40$8.60 07/14$6.25–$8.80$6.40--
$70.00Jan 15$6.00$7.80$6.90$8.00 06/22$6.50–$9.50$6.90--
$70.00Jan 21$10.90$15.00$12.95$14.56 06/23$12.10–$15.15$12.95--
$78.00Aug 7$5.00$5.60$5.30$6.30 07/15$4.35–$10.40$5.30--
$69.00Jul 24$0.10$0.90$0.50$0.28 07/17$0.20–$2.75$0.28--
$69.00Aug 7$0.75$1.20$0.98$2.91 07/10$0.53–$3.63$0.98--
$79.00Aug 14$5.90$7.10$6.50$8.06 07/15$5.65–$11.85$6.50--
$68.00Jul 24$0.05$0.40$0.23$0.18 07/16$0.23–$2.22$0.18--
$68.00Jul 31$0.30$0.50$0.40$0.68 07/17$0.40–$2.65$0.40--
$68.00Aug 14$0.30$1.35$0.83$1.57 07/16$0.73–$3.68$0.83--
$80.00Aug 21$5.50$8.60$7.05$10.20 06/29$6.85–$12.90$7.05--
$80.00Sep 18$8.70$9.80$9.25$10.00 07/17$8.70–$13.85$9.25--
$80.00Jan 15$11.30$13.10$12.20$12.00 06/16$11.45–$16.15$12.00--
$67.00Jul 24$0.00$0.75$0.38$0.21 07/17$0.33–$1.85$0.21--
$67.00Jul 31$0.20$0.50$0.35$0.83 07/15$0.35–$2.55$0.353
$67.00Aug 14$0.00$1.20$0.60$0.82 07/16$0.60–$2.95$0.60--
$81.00Aug 7$6.60$9.30$7.95$5.90 07/16$6.70–$13.30$6.60--
$66.00Jul 24$0.00$0.95$0.48$0.38 07/15$0.08–$1.60$0.38--
$66.00Jul 31$0.00$0.95$0.48$0.33 07/17$0.23–$1.93$0.33--
$65.00Jul 24$0.00$0.45$0.23$0.15 07/17$0.10–$1.55$0.15--
$65.00Jul 31$0.00$2.25$1.13$0.25 07/17$0.28–$1.88$0.25--
$65.00Aug 7$0.00$0.95$0.48$1.06 07/09$0.48–$1.88$0.48--
$65.00Aug 14$0.00$0.85$0.43$0.74 07/17$0.43–$2.00$0.4314
$65.00Aug 21$0.70$1.05$0.88$0.80 07/16$0.73–$2.93$0.80158
$65.00Sep 18$1.85$2.75$2.30$4.80 07/08$2.08–$4.10$2.30228
$65.00Jan 15$4.40$5.60$5.00$4.92 07/17$4.70–$7.00$4.92--
$65.00Jan 21$8.80$11.30$10.05$12.76 07/08$9.70–$12.95$10.05--
$64.00Jul 24$0.00$0.50$0.25$0.15 07/15$0.25–$1.33$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$1.95$0.98$1.15 07/15$0.73–$2.30$0.98--
$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–$1.55$1.10--
$63.00Aug 7$0.00$0.95$0.48$0.74 07/06$0.28–$1.55$0.48--
$85.00Aug 21$10.50$12.60$11.55$13.49 07/15$10.70–$17.50$11.55--
$62.00Jul 24$0.00$0.75$0.38$0.26 07/14$0.18–$1.35$0.26--
$62.00Jul 31$0.00$2.15$1.08$0.74 07/14$0.43–$1.45$0.74--
$62.00Aug 7$0.00$2.35$1.18$1.12 07/10$0.48–$1.58$1.12--
$62.00Aug 14$0.00$0.85$0.43$0.75 07/15$0.43–$1.75$0.43--
$61.00Jul 24$0.00$0.75$0.38$0.33 07/02$0.23–$1.35$0.33--
$61.00Jul 31$0.00$2.15$1.08$1.12 06/26$0.48–$1.50$1.08--
$61.00Aug 7$0.00$2.30$1.15$0.58 07/14$0.35–$1.60$0.58--
$60.00Jul 24$0.00$2.15$1.08$0.25 06/15$0.20–$1.30$0.25--
$60.00Jul 31$0.00$2.15$1.08$0.41 07/06$0.30–$1.33$0.41--
$60.00Aug 7$0.00$2.30$1.15$0.89 07/10$0.40–$1.45$0.89--
$60.00Aug 14$0.00$1.85$0.93$0.50 07/15$0.63–$1.53$0.50--
$60.00Aug 21$0.10$0.55$0.33$0.50 07/17$0.30–$1.43$0.33--
$60.00Sep 18$1.05$1.60$1.33$2.10 07/14$1.15–$2.42$1.33--
$60.00Dec 18$2.60$3.80$3.20$4.60 07/02$3.00–$4.40$3.20--
$60.00Jan 15$3.00$4.10$3.55$3.49 07/17$3.30–$4.95$3.49--
$60.00Jan 21$6.00$9.30$7.65$8.11 07/17$7.65–$10.55$7.65--
$59.00Jul 31$0.00$2.15$1.08$0.89 07/14$0.25–$1.30$0.89--
$59.00Aug 7$0.00$2.30$1.15$0.67 07/13$0.38–$1.35$0.67--
$59.00Aug 14$0.00$1.80$0.90$0.49 07/07$0.57–$1.43$0.49--
$57.00Aug 28$0.00$2.60$1.30$0.45 07/16$0.55–$1.85$0.45--
$55.00Jul 24$0.00$0.75$0.38$0.23 06/23$0.13–$1.18$0.23--
$55.00Jul 31$0.00$2.15$1.08$0.21 06/23$0.03–$1.23$0.21--
$55.00Aug 21$0.10$0.20$0.15$0.22 07/17$0.15–$1.40$0.1547
$55.00Sep 18$0.50$1.40$0.95$1.30 07/14$0.80–$1.50$0.95--
$55.00Dec 18$1.70$2.65$2.17$1.98 07/17$2.00–$3.20$1.98--
$55.00Jan 15$2.00$2.95$2.48$2.43 07/16$2.35–$3.65$2.43--
$50.00Jul 31$0.00$2.15$1.08$0.14 06/23$0.18–$1.15$0.14--
$50.00Aug 21$0.00$0.15$0.08$0.12 07/16$0.08–$1.18$0.081
$50.00Sep 18$0.15$2.55$1.35$0.80 07/08$0.40–$1.50$0.80--
$50.00Dec 18$1.05$3.50$2.28$1.84 07/06$1.02–$2.28$1.84--
$50.00Jan 15$1.25$2.15$1.70$2.25 06/30$1.58–$2.78$1.70--
$47.00Jan 15$0.05$1.90$0.98$1.60 07/06$0.90–$1.83$0.98--
$45.00Aug 14$0.00$2.15$1.08$0.10 07/08$0.25–$1.10$0.10--
$45.00Aug 21$0.00$0.75$0.38$0.10 07/15$0.38–$1.10$0.10--
$45.00Sep 18$0.00$2.40$1.20$0.21 06/29$0.25–$1.33$0.21--
$45.00Dec 18$0.65$3.20$1.93$1.50 06/04$0.65–$2.05$1.50--
$45.00Jan 15$0.70$3.20$1.95$1.27 07/16$0.78–$2.20$1.27--
$45.00Jan 21$3.00$6.00$4.50$4.60 06/03$3.70–$4.55$4.50--
$42.00Jan 15$0.50$1.55$1.02$1.40 05/22$0.57–$2.00$1.02--
$40.00Sep 18$0.00$2.35$1.18$0.13 07/17$0.18–$1.20$0.13--
$40.00Dec 18$0.00$2.85$1.43$1.10 06/04$0.43–$1.48$1.10--
$40.00Jan 15$0.50$1.45$0.98$1.10 06/04$0.57–$1.60$0.98--
$35.00Dec 18$0.00$2.65$1.33$0.42 06/23$0.28–$1.33$0.42--
$35.00Jan 21$0.25$3.50$1.88$2.40 06/03$1.75–$2.55$1.88--

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 611
Total Puts 8,454
Put/Call Ratio 13.84
Net Difference -7,843

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,925
Total Puts 1,890
Average Put/Call Ratio 1.40
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