Tour v390
URBN
URBAN OUTFITTERS INC
$73.71 -0.04%
(7/21 19:12) ◀
|
Wednesday, July 22, 2026 (9:14pm)
January 2026
|
▶ (7/23 19:15)
◀ 7/22 21:14 ▶

Option Volume

Detail
ℹ
Current (07/22) 644
Calls: 62 (10%)
Puts: 582 (90%)
Prior (07/21) 9,065
Calls: 611 (7%)
Puts: 8,454 (93%)
Current vs Prior -92.90%
Calls: -89.85% (Calls)
Puts: -93.12% (Puts)
Prior 7-Day Total 12,554
Calls: 2,261 (18%)
Puts: 10,293 (82%)
Prior 7-Day Average 1,793
Calls: 323 (18%)
Puts: 1,470 (82%)
Current vs Prior 7-Day Avg -64.09%
Calls: -80.80%
Puts: -60.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22) $64.3K
Calls: $40.6K (63%)
Puts: $23.7K (37%)
Prior (07/21) $3.06M
Calls: $832.6K (27%)
Puts: $2.23M (73%)
Current vs Prior -97.90%
Calls: -95.12%
Puts: -98.94%
Prior 7-Day Total $3.90M
Calls: $1.53M (39%)
Puts: $2.37M (61%)
Prior 7-Day Average $556.7K
Calls: $218.2K (39%)
Puts: $338.5K (61%)
Current vs Prior 7-Day Avg -88.44%
Calls: -81.38%
Puts: -92.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 9.39
Prior (07/21) 13.84
Current vs Prior -32.16%
Prior 7-Day Average 2.09
Current vs Prior 7-Day Avg +349.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22) 4,403
Calls: 328 (7%)
Puts: 4,075 (93%)
Prior (07/21) 629
Calls: 104 (17%)
Puts: 525 (83%)
Current vs Prior +600.00%
Prior 7-Day Total 5,807
Calls: 4,531 (78%)
Puts: 1,276 (22%)
Prior 7-Day Average 829
Calls: 647 (78%)
Puts: 182 (22%)
Current vs Prior 7-Day Avg +430.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.43% | 5.74%11.60% | 15.47%
Prior 4.01% | 6.28%11.87% | 15.60%
Current vs Prior -14.49% | -8.60%-2.25% | -0.83%
Prior 7-Day Avg 4.53% | 6.43%6.38% | 12.82%
Current vs 7-Day Avg -24.16% | -10.81%+81.87% | +20.65%
Prior 7-Day Eod 4.01% | 6.28%11.87% | 15.60%
Current vs 7-Day Eod -14.49% | -8.60%-2.25% | -0.83%
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 bullish flow with 63% call dollar volume ($40.6K). Light premium activity with dollar volume down 98% vs prior. Below-average activity with volume down 93% vs prior. Extreme bearish P/C ratio of 9.39 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 -- 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. 5 found (avg delta 0.65, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 2412.6016.10$14.3524.4%10.91--
$72.00Jul 312.703.10$2.9013.8%100.66--
$73.00Jul 241.251.55$1.4021.4%10.62--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 72.853.40$3.1317.6%50.56--
$74.00Aug 72.252.85$2.5523.5%60.506

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 244, top 131)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.052.65$1.8586.5%110.3026
$72.00Jul 312.703.10$2.9013.8%100.66--
$84.00Jul 310.100.55$0.33136.4%40.103
$88.00Jul 310.000.75$0.38197.4%40.09--
$87.00Aug 70.000.70$0.35200.0%40.09--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 140.000.70$0.35200.0%1310.0710
$64.00Aug 140.001.10$0.55200.0%240.121
$66.00Aug 140.401.40$0.90111.1%180.175
$69.00Aug 70.651.00$0.8342.2%70.214.0K
$74.00Aug 72.252.85$2.5523.5%60.506

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 11.1%, max 20.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Jul 24Aug 746.3%40.8%13.5%346
$80.00Aug 21Aug 2848.7%47.2%3.0%1226
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Jul 24Aug 746.7%38.9%20.0%2--
$69.00Jul 31Aug 745.4%42.1%7.8%94.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 24.00, avg 4.85)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$87.00Aug 7$2.00$11.00$2.005.50$76.00
$72.00$84.00Jul 31$2.57$9.43$2.573.67$74.57
$74.00$75.00Jul 24$0.32$0.68$0.322.13$74.32
$73.00$74.00Jul 24$0.55$0.45$0.550.82$73.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$59.00Aug 14$0.20$4.80$0.2024.00$63.80
$70.00$66.00Aug 14$0.55$3.45$0.556.27$69.45
$66.00$64.00Aug 14$0.35$1.65$0.354.71$65.65
$71.00$69.00Jul 31$0.37$1.63$0.374.41$70.63
$67.00$65.00Aug 21$0.55$1.45$0.552.64$66.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 12.33, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$73.00Jul 24$12.95$12.95$1.0512.33$71.95
$73.00$74.00Jul 24$0.55$0.55$0.451.22$73.55
$74.00$75.00Jul 24$0.32$0.32$0.680.47$74.32
$72.00$84.00Jul 31$2.57$2.57$9.430.27$74.57
$74.00$87.00Aug 7$2.00$2.00$11.000.18$76.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$74.00Aug 7$0.58$0.58$0.421.38$74.42
$74.00$73.00Aug 7$0.50$0.50$0.501.00$73.50
$73.00$69.00Aug 7$1.22$1.22$2.780.44$71.78
$67.00$65.00Aug 21$0.55$0.55$1.450.38$66.45
$71.00$69.00Jul 31$0.37$0.37$1.630.23$70.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.80, cheapest $0.28)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Aug 28$0.2848.7%47.2%
$74.00Jul 24Aug 7$1.5046.3%40.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$69.00Jul 31Aug 7$0.3545.4%42.1%
$64.00Aug 14Aug 21$0.5049.8%54.4%
$73.00Jul 24Aug 7$1.3746.7%38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.82% of stock, avg 4.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$73.00Jul 24$1.40$0.68$2.08$70.92$75.082.82%
$74.00Aug 7$2.35$2.55$4.90$69.10$78.906.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.10% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$69.00Jul 31$0.33$0.48$0.81$68.19$84.81
$88.00$69.00Jul 31$0.38$0.48$0.86$68.14$88.86
$84.00$71.00Jul 31$0.33$0.85$1.18$69.82$85.18
$87.00$69.00Aug 7$0.35$0.83$1.18$67.82$88.18
$75.00$73.00Jul 24$0.53$0.68$1.21$71.79$76.21
$88.00$71.00Jul 31$0.38$0.85$1.23$69.77$89.23
$74.00$73.00Jul 24$0.85$0.68$1.53$71.47$75.53
$87.00$73.00Aug 7$0.35$2.05$2.40$70.60$89.40
$80.00$65.00Aug 21$1.85$0.98$2.83$62.17$82.83
$80.00$64.00Aug 21$1.85$1.05$2.90$61.10$82.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.33, avg credit $3.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
69/7374/87Aug 7$3.22$9.780.33$69.78$77.22
69/7172/84Jul 31$2.94$9.060.32$68.06$74.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 11.50, cheapest $0.08)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$73.00$74.00$75.00Jul 24$0.23$0.773.35
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$73.00$74.00$75.00Aug 7$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.15, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$88.001:2Jul 31-$0.43$3.57
$74.00$75.001:2Jul 24-$0.21$0.79
$73.00$74.001:2Jul 24-$0.30$0.70
$74.00$87.001:2Aug 7$1.65$11.35
$72.00$84.001:2Jul 31$2.24$9.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$59.001:2Aug 14-$0.15$4.85
$70.00$66.001:2Aug 14-$0.35$3.65
$71.00$69.001:2Jul 31-$0.11$1.89
$66.00$64.001:2Aug 14-$0.20$1.80
$67.00$65.001:2Aug 21-$0.43$1.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.78%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$74.00Aug 7$2.050.500.4%2.78%3.17%2--
$81.00Aug 28$1.150.329.9%1.56%11.45%1--
$80.00Aug 21$1.050.308.5%1.42%9.96%1126
$80.00Aug 28$1.050.328.5%1.42%9.96%1--
$74.00Jul 24$0.700.460.4%0.95%1.34%146
$75.00Jul 24$0.400.321.8%0.54%2.29%19
$84.00Jul 31$0.100.1014.0%0.14%14.10%43

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 $75.00 09-18 call last traded $6.63 on 07/16 (now $4.70/$5.90) — try a limit near $5.30. Also watch the $80.00 09-18 call last traded $4.67 on 07/16 (now $2.85/$4.00) — try a limit near $3.43; the $74.00 07-24 call last traded $2.55 on 07/16 (now $0.70/$1.00) — try a limit near $0.85. Most tradeable put: the $69.00 08-07 put last traded $2.91 on 07/10 (now $0.65/$1.00) — try a limit near $0.83.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$74.00Jul 24$0.70$1.00$0.85$2.55 07/16$0.50–$3.55$0.8546
$74.00Aug 28$3.30$5.60$4.45$5.10 07/16$2.40–$5.65$4.45--
$73.00Jul 24$1.25$1.55$1.40$1.60 07/17$0.60–$3.78$1.40--
$73.00Aug 7$2.55$3.20$2.88$2.05 07/15$1.60–$4.45$2.55--
$73.00Aug 14$3.00$3.80$3.40$3.38 07/17$1.70–$4.95$3.38--
$73.00Aug 28$3.80$7.00$5.40$5.60 07/16$3.23–$6.30$5.40--
$75.00Jul 24$0.40$0.65$0.53$1.05 07/17$0.43–$2.80$0.539
$75.00Aug 14$2.05$2.80$2.42$2.55 07/17$1.65–$3.95$2.42--
$75.00Aug 21$3.00$4.40$3.70$3.10 07/17$1.50–$4.65$3.10--
$75.00Aug 28$2.20$5.00$3.60$5.92 07/16$2.40–$5.20$3.60--
$75.00Sep 18$4.70$5.90$5.30$6.63 07/16$2.95–$6.70$5.30223
$75.00Dec 18$7.90$9.70$8.80$10.20 07/16$6.05–$10.15$8.80--
$75.00Jan 15$8.60$10.50$9.55$11.40 07/16$6.55–$11.35$9.55--
$75.00Jan 21$16.70$19.70$18.20$20.25 06/17$14.95–$19.75$18.20--
$72.00Jul 24$1.55$2.25$1.90$2.48 07/17$0.98–$4.25$1.90--
$72.00Jul 31$2.70$3.10$2.90$4.20 07/17$1.05–$4.85$2.90--
$72.00Aug 14$3.60$4.40$4.00$1.80 07/08$2.17–$5.60$3.60--
$72.00Aug 28$3.60$6.50$5.05$6.10 07/16$3.55–$6.80$5.05--
$76.00Jul 24$0.20$0.45$0.33$1.29 07/17$0.33–$1.95$0.33--
$76.00Jul 31$0.80$1.25$1.02$1.35 07/17$0.53–$2.55$1.02--
$76.00Aug 7$1.25$1.85$1.55$1.25 07/15$0.93–$2.88$1.25--
$76.00Aug 14$1.70$2.40$2.05$1.02 07/10$0.88–$3.48$1.70--
$71.00Jul 24$1.65$3.30$2.47$5.65 07/16$0.88–$4.90$2.47--
$71.00Jul 31$3.40$3.80$3.60$3.26 07/15$1.30–$5.55$3.40--
$77.00Jul 24$0.10$0.30$0.20$0.80 07/17$0.20–$2.40$0.20--
$77.00Jul 31$0.60$1.00$0.80$1.05 07/17$0.55–$2.55$0.80--
$77.00Aug 7$1.00$1.55$1.27$1.05 07/15$0.63–$2.55$1.05--
$77.00Aug 14$1.40$2.05$1.73$0.97 07/10$0.98–$2.98$1.40--
$77.00Aug 28$2.15$4.20$3.18$5.69 07/16$2.25–$4.53$3.18--
$70.00Jul 24$2.60$5.30$3.95$3.83 07/17$1.27–$6.15$3.83--
$70.00Jul 31$3.10$5.80$4.45$4.00 07/15$1.75–$6.10$4.00--
$70.00Aug 7$4.60$5.20$4.90$3.26 07/09$2.45–$6.85$4.60--
$70.00Aug 14$4.00$5.70$4.85$3.25 07/10$2.80–$6.95$4.00--
$70.00Aug 21$5.40$7.30$6.35$8.87 07/16$3.30–$7.70$6.35--
$70.00Aug 28$5.00$8.60$6.80$8.50 07/16$4.30–$8.00$6.80--
$70.00Sep 18$7.40$8.50$7.95$10.44 07/16$5.05–$9.85$7.95--
$70.00Dec 18$10.60$12.20$11.40$11.82 07/17$7.55–$12.95$11.40--
$70.00Jan 15$11.20$13.00$12.10$14.05 06/05$9.00–$13.85$12.10--
$70.00Jan 21$18.50$23.00$20.75$22.30 07/16$16.45–$22.15$20.75--
$78.00Jul 24$0.05$0.95$0.50$0.47 07/09$0.22–$2.05$0.47--
$78.00Jul 31$0.45$0.80$0.63$1.45 07/16$0.53–$2.03$0.63--
$78.00Aug 28$1.50$3.90$2.70$3.60 07/16$1.63–$3.72$2.70--
$79.00Jul 24$0.00$2.25$1.13$0.68 06/30$0.35–$1.65$0.68--
$79.00Aug 14$0.00$1.55$0.78$1.60 07/08$0.60–$2.25$0.78--
$80.00Jul 24$0.00$0.95$0.48$0.55 07/02$0.20–$1.60$0.48--
$80.00Jul 31$0.25$0.50$0.38$0.65 07/15$0.38–$1.55$0.38--
$80.00Aug 7$0.00$0.90$0.45$0.65 07/13$0.45–$2.13$0.45--
$80.00Aug 14$0.75$2.80$1.78$1.52 07/08$0.65–$2.08$1.52--
$80.00Aug 21$1.05$2.65$1.85$2.45 07/16$0.90–$2.85$1.8526
$80.00Aug 28$1.05$3.20$2.13$1.70 07/14$1.60–$3.45$1.70--
$80.00Sep 18$2.85$4.00$3.43$4.67 07/16$1.73–$4.25$3.4321
$80.00Dec 18$5.90$7.70$6.80$8.50 07/16$4.60–$7.90$6.80--
$80.00Jan 15$6.50$8.40$7.45$11.40 06/15$5.40–$8.50$7.45--
$80.00Jan 21$14.60$17.70$16.15$15.50 06/30$13.50–$17.25$15.50--
$67.00Jul 24$5.10$8.50$6.80$3.40 07/10$2.58–$8.60$5.10--
$81.00Jul 24$0.00$1.20$0.60$0.28 07/17$0.20–$1.85$0.28--
$81.00Aug 7$0.40$2.80$1.60$0.72 07/10$0.53–$2.30$0.72--
$81.00Aug 14$0.00$1.15$0.57$0.98 07/13$0.57–$2.35$0.57--
$81.00Aug 28$1.15$3.70$2.42$1.54 07/13$1.53–$2.83$1.54--
$66.00Jul 24$6.10$10.00$8.05$2.42 07/08$3.30–$9.80$6.10--
$82.00Jul 24$0.00$0.75$0.38$0.15 07/17$0.20–$1.58$0.15--
$82.00Aug 7$0.00$2.35$1.18$1.09 07/02$0.75–$1.95$1.09--
$82.00Aug 14$0.00$2.90$1.45$0.95 07/13$0.55–$1.60$0.95--
$82.00Aug 28$0.80$2.70$1.75$1.29 07/13$1.33–$2.53$1.29--
$65.00Jul 24$7.10$10.80$8.95$8.21 07/17$3.53–$10.35$8.21--
$65.00Jul 31$6.90$10.40$8.65$8.09 07/15$4.80–$10.75$8.09--
$65.00Sep 18$9.30$12.90$11.10$11.10 07/17$7.45–$12.95$11.10--
$65.00Dec 18$13.70$15.20$14.45$16.70 05/26$10.85–$15.75$14.45--
$65.00Jan 15$14.30$15.90$15.10$17.10 07/16$11.50–$16.95$15.10--
$65.00Jan 21$21.80$24.40$23.10$19.50 07/07$19.00–$24.95$21.80--
$83.00Jul 24$0.00$1.00$0.50$0.30 07/16$0.15–$1.48$0.30--
$83.00Aug 7$0.00$2.50$1.25$0.55 07/17$0.60–$1.65$0.55--
$83.00Aug 14$0.45$2.85$1.65$1.29 07/13$0.63–$1.75$1.29--
$84.00Jul 31$0.10$0.55$0.33--$0.33–$0.33—$0.103
$63.00Jul 24$9.10$12.10$10.60$11.24 07/17$5.55–$12.25$10.60--
$85.00Aug 14$0.00$2.80$1.40$0.80 07/16$0.78–$1.43$0.80--
$85.00Aug 21$0.25$1.40$0.83$0.69 07/15$0.75–$2.00$0.69--
$85.00Sep 18$1.75$2.75$2.25$1.40 07/13$1.23–$3.20$1.75--
$85.00Dec 18$4.40$5.80$5.10$6.10 07/17$3.23–$6.60$5.10--
$85.00Jan 15$4.90$6.80$5.85$7.24 07/16$4.05–$6.90$5.85--
$62.00Jul 24$9.70$13.80$11.75$12.24 07/17$6.10–$13.25$11.75--
$60.00Sep 18$13.50$17.50$15.50$20.40 06/15$10.60–$16.90$15.50--
$60.00Jan 21$23.50$28.00$25.75$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$1.10$1.95$1.53$2.42 07/16$1.00–$2.70$1.53--
$90.00Dec 18$3.30$4.80$4.05$3.20 07/10$2.78–$4.90$3.30--
$90.00Jan 15$3.80$5.50$4.65$4.92 06/29$3.43–$5.50$4.65--
$55.00Dec 18$20.10$23.30$21.70$23.85 07/16$16.95–$23.50$21.70--
$55.00Jan 15$20.20$24.40$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$2.30$1.15$0.20 07/16$0.45–$1.27$0.20--
$95.00Aug 21$0.00$1.80$0.90$0.45 07/16$0.50–$1.35$0.45--
$95.00Sep 18$0.70$1.35$1.02$1.65 06/02$0.80–$1.83$1.02--
$95.00Dec 18$2.45$3.90$3.18$3.57 07/17$2.03–$3.85$3.18--
$50.00Sep 18$22.50$26.60$24.55$27.40 06/15$19.00–$26.05$24.55--
$100.00Aug 7$0.00$1.95$0.98$0.15 07/16$0.45–$1.23$0.15--
$100.00Aug 21$0.00$0.95$0.48$0.35 07/14$0.43–$1.33$0.35--
$100.00Aug 28$0.00$2.45$1.23$0.85 07/15$0.55–$1.43$0.85--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$74.00Aug 7$2.25$2.85$2.55--$2.55–$2.55—$2.256
$73.00Jul 24$0.55$0.80$0.68$1.40 07/17$0.68–$5.60$0.68--
$73.00Jul 31$1.25$1.70$1.48$4.20 07/01$1.33–$6.15$1.48--
$75.00Jul 24$1.65$1.90$1.78$2.80 07/17$1.48–$7.65$1.78--
$75.00Aug 21$3.50$5.60$4.55$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$8.00$9.80$8.90$9.50 07/17$8.30–$11.55$8.90--
$75.00Jan 15$9.40$10.30$9.85$11.40 06/08$8.75–$12.50$9.85--
$72.00Jul 24$0.30$0.50$0.40$1.10 07/17$0.40–$5.00$0.40--
$76.00Jul 24$0.60$4.70$2.65$2.25 07/16$2.05–$8.70$2.25--
$71.00Jul 24$0.15$0.30$0.22$0.65 07/17$0.22–$4.15$0.22--
$70.00Jul 24$0.05$0.75$0.40$0.40 07/17$0.22–$3.40$0.40--
$70.00Aug 7$0.40$1.30$0.85$3.22 07/09$0.85–$4.60$0.85--
$70.00Aug 14$1.15$1.75$1.45$1.76 07/17$1.05–$4.47$1.45--
$70.00Aug 21$0.50$3.40$1.95$2.22 07/17$1.85–$4.95$1.95--
$70.00Sep 18$3.20$4.40$3.80$6.07 07/10$3.55–$6.70$3.80--
$70.00Dec 18$5.60$7.30$6.45$8.60 07/14$6.25–$8.80$6.45--
$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$4.90$5.50$5.20$6.30 07/15$4.35–$10.40$5.20--
$69.00Jul 24$0.00$0.25$0.13$0.28 07/17$0.13–$2.75$0.13--
$69.00Aug 7$0.65$1.00$0.83$2.91 07/10$0.53–$3.63$0.834.0K
$79.00Aug 14$4.20$7.70$5.95$8.06 07/15$5.65–$11.85$5.95--
$68.00Jul 24$0.00$0.95$0.48$0.18 07/16$0.23–$2.22$0.18--
$68.00Jul 31$0.25$0.45$0.35$0.68 07/17$0.35–$2.65$0.35--
$68.00Aug 14$0.00$1.25$0.63$1.57 07/16$0.63–$3.68$0.63--
$80.00Aug 21$7.10$9.00$8.05$10.20 06/29$6.85–$12.90$8.05--
$80.00Sep 18$8.70$9.90$9.30$10.00 07/17$8.70–$13.85$9.30--
$80.00Jan 15$11.30$13.20$12.25$12.00 06/16$11.45–$16.15$12.00--
$67.00Jul 24$0.00$0.95$0.48$0.21 07/17$0.33–$1.85$0.21--
$67.00Jul 31$0.20$0.90$0.55$0.83 07/15$0.35–$2.55$0.55--
$67.00Aug 14$0.25$1.50$0.88$0.82 07/16$0.60–$2.95$0.82--
$81.00Aug 7$6.40$9.10$7.75$5.90 07/16$6.70–$13.30$6.40--
$66.00Jul 24$0.00$0.95$0.48$0.38 07/15$0.08–$1.60$0.38--
$66.00Jul 31$0.00$2.35$1.18$0.33 07/17$0.23–$1.93$0.33--
$66.00Aug 14$0.40$1.40$0.90--$0.90–$0.90—$0.405
$65.00Jul 24$0.00$0.40$0.20$0.15 07/17$0.10–$1.55$0.15--
$65.00Jul 31$0.00$2.30$1.15$0.25 07/17$0.28–$1.88$0.25--
$65.00Aug 7$0.00$0.85$0.43$1.06 07/09$0.43–$1.88$0.43--
$65.00Aug 14$0.10$1.50$0.80$0.74 07/17$0.43–$2.00$0.74--
$65.00Aug 21$0.55$1.40$0.98$0.80 07/16$0.73–$2.93$0.80--
$65.00Sep 18$1.80$2.70$2.25$4.80 07/08$2.08–$4.10$2.25--
$65.00Jan 15$4.20$5.80$5.00$4.92 07/17$4.70–$7.00$4.92--
$65.00Jan 21$8.80$11.40$10.10$12.76 07/08$9.70–$12.95$10.10--
$64.00Jul 24$0.00$0.10$0.05$0.15 07/15$0.05–$1.33$0.05--
$64.00Jul 31$0.00$1.15$0.57$1.59 06/18$0.48–$1.73$0.57--
$64.00Aug 14$0.00$1.10$0.55$1.15 07/15$0.55–$2.30$0.551
$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$2.45$1.23$0.74 07/06$0.28–$1.55$0.74--
$85.00Aug 21$10.30$13.20$11.75$13.49 07/15$10.70–$17.50$11.75--
$62.00Jul 24$0.00$0.95$0.48$0.26 07/14$0.18–$1.35$0.26--
$62.00Jul 31$0.00$2.20$1.10$0.74 07/14$0.43–$1.45$0.74--
$62.00Aug 7$0.00$2.40$1.20$1.12 07/10$0.48–$1.58$1.12--
$62.00Aug 14$0.00$1.70$0.85$0.75 07/15$0.43–$1.75$0.75--
$61.00Jul 24$0.00$0.95$0.48$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$1.75$0.88$0.58 07/14$0.35–$1.60$0.58--
$60.00Jul 24$0.00$0.95$0.48$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$2.35$1.18$0.89 07/10$0.40–$1.45$0.89--
$60.00Aug 14$0.00$1.00$0.50$0.50 07/15$0.50–$1.53$0.50--
$60.00Aug 21$0.05$0.50$0.28$0.50 07/17$0.28–$1.43$0.28--
$60.00Sep 18$1.00$1.65$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$2.90$4.20$3.55$3.49 07/17$3.30–$4.95$3.49--
$60.00Jan 21$7.00$9.30$8.15$8.11 07/17$7.65–$10.55$8.11--
$59.00Jul 31$0.00$2.15$1.08$0.89 07/14$0.25–$1.30$0.89--
$59.00Aug 7$0.00$1.75$0.88$0.67 07/13$0.38–$1.35$0.67--
$59.00Aug 14$0.00$0.70$0.35$0.49 07/07$0.35–$1.43$0.3510
$57.00Aug 28$0.00$2.70$1.35$0.45 07/16$0.55–$1.85$0.45--
$55.00Jul 24$0.00$0.95$0.48$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$0.05$0.45$0.25$0.22 07/17$0.15–$1.40$0.2248
$55.00Sep 18$0.50$1.45$0.98$1.30 07/14$0.80–$1.50$0.98--
$55.00Dec 18$1.70$2.65$2.17$1.98 07/17$2.00–$3.20$1.98--
$55.00Jan 15$1.95$3.00$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$0.08--
$50.00Sep 18$0.15$1.30$0.73$0.80 07/08$0.40–$1.50$0.73--
$50.00Dec 18$1.15$1.80$1.48$1.84 07/06$1.02–$2.28$1.48--
$50.00Jan 15$1.25$2.15$1.70$2.25 06/30$1.58–$2.78$1.70--
$47.00Jan 15$0.50$1.90$1.20$1.60 07/06$0.90–$1.83$1.20--
$45.00Aug 14$0.00$2.15$1.08$0.10 07/08$0.25–$1.10$0.10--
$45.00Aug 21$0.00$1.55$0.78$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$0.65$2.00$1.33$1.50 06/04$0.65–$2.05$1.33--
$45.00Jan 15$0.00$1.85$0.93$1.27 07/16$0.78–$2.20$0.93--
$45.00Jan 21$3.10$6.00$4.55$4.60 06/03$3.70–$4.55$4.55--
$42.00Jan 15$0.00$1.50$0.75$1.40 05/22$0.57–$1.95$0.75--
$40.00Sep 18$0.00$1.35$0.68$0.13 07/17$0.18–$1.20$0.13--
$40.00Dec 18$0.00$2.75$1.38$1.10 06/04$0.43–$1.48$1.10--
$40.00Jan 15$0.00$2.25$1.13$1.10 06/04$0.57–$1.60$1.10--
$35.00Dec 18$0.00$1.15$0.57$0.42 06/23$0.28–$1.33$0.42--
$35.00Jan 21$0.00$3.50$1.75$2.40 06/03$1.75–$2.55$1.75--

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 62
Total Puts 582
Put/Call Ratio 9.39
Net Difference -520

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,261
Total Puts 10,293
Average Put/Call Ratio 2.09
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