Tour v394
URBN
URBAN OUTFITTERS INC
$69.61 -5.56%
$70.99 (+1.98%)🌙
as of 07/23 07:15 PM
(7/22 21:14) ◀
|
Thursday, July 23, 2026 (7:15pm)
January 2026
|
▶ (7/24 04:05)
◀ 7/23 19:15 ▶

Option Volume

Detail
ℹ
Current (07/23) 1,086
Calls: 300 (28%)
Puts: 786 (72%)
Prior (07/22) 644
Calls: 62 (10%)
Puts: 582 (90%)
Current vs Prior +68.63%
Calls: +383.87% (Calls)
Puts: +35.05% (Puts)
Prior 7-Day Total 12,796
Calls: 2,157 (17%)
Puts: 10,639 (83%)
Prior 7-Day Average 1,828
Calls: 308 (17%)
Puts: 1,519 (83%)
Current vs Prior 7-Day Avg -40.59%
Calls: -2.64%
Puts: -48.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $276.2K
Calls: $151.8K (55%)
Puts: $124.3K (45%)
Prior (07/22) $64.3K
Calls: $40.6K (63%)
Puts: $23.7K (37%)
Current vs Prior +329.19%
Calls: +273.79%
Puts: +424.06%
Prior 7-Day Total $3.88M
Calls: $1.51M (39%)
Puts: $2.37M (61%)
Prior 7-Day Average $554.9K
Calls: $216.0K (39%)
Puts: $338.9K (61%)
Current vs Prior 7-Day Avg -50.23%
Calls: -29.70%
Puts: -63.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 2.62
Prior (07/22) 9.39
Current vs Prior -72.09%
Prior 7-Day Average 2.60
Current vs Prior 7-Day Avg +0.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 622
Calls: 243 (39%)
Puts: 379 (61%)
Prior (07/22) 4,403
Calls: 328 (7%)
Puts: 4,075 (93%)
Current vs Prior -85.87%
Prior 7-Day Total 9,833
Calls: 4,597 (47%)
Puts: 5,236 (53%)
Prior 7-Day Average 1,404
Calls: 656 (47%)
Puts: 748 (53%)
Current vs Prior 7-Day Avg -55.72%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 4.81% | 8.38%12.50% | 16.16%
Prior 3.43% | 5.74%11.60% | 15.47%
Current vs Prior +40.21% | +45.94%+7.75% | +4.50%
Prior 7-Day Avg 4.30% | 6.29%7.32% | 13.36%
Current vs 7-Day Avg +11.80% | +33.14%+70.66% | +20.95%
Prior 7-Day Eod 3.43% | 5.74%11.60% | 15.47%
Current vs 7-Day Eod +40.21% | +45.94%+7.75% | +4.50%
Sentiment BEARISHBEARISH

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

Massive premium surge with dollar volume up 329% vs prior. Above-average activity with volume up 69% vs prior. Extreme bearish P/C ratio of 2.62 - heavy put buying. P/C ratio dropping 72% - sentiment shifting bullish.

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 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. 21 found (avg delta 0.73, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 3112.1015.80$13.9526.5%140.86--
$56.00Jul 2411.9015.70$13.8027.5%10.86--
$57.00Jul 2410.7014.70$12.7031.5%10.86--
$58.00Jul 249.7013.70$11.7034.2%10.85--
$59.00Jul 249.0012.70$10.8534.1%10.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 3111.8015.30$13.5525.8%20.95--
$82.00Jul 3110.8014.30$12.5527.9%20.81--
$77.00Jul 315.509.50$7.5053.3%10.76--
$75.00Jul 243.807.40$5.6064.3%50.7367
$75.00Aug 74.108.00$6.0564.5%90.705

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 741, top 142)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 213.205.60$4.4054.5%1420.5411
$70.00Jul 311.003.70$2.35114.9%200.486
$72.00Aug 210.754.90$2.83146.6%160.454
$56.00Jul 3112.1015.80$13.9526.5%140.86--
$78.00Jul 240.002.15$1.08199.1%130.216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 310.100.30$0.20100.0%1260.081
$64.00Jul 310.002.40$1.20200.0%1120.231
$69.00Jul 310.903.50$2.20118.2%840.463
$71.00Jul 311.754.70$3.2391.3%820.582
$71.00Aug 72.755.20$3.9861.6%210.54--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 161.2%, max 448.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Jul 24Aug 28348.3%63.5%448.1%4--
$76.00Jul 24Aug 28233.9%53.2%339.8%2--
$78.00Jul 24Aug 28267.9%61.1%338.7%146
$56.00Jul 24Jul 31424.8%144.0%194.9%15--
$70.00Jul 24Aug 21122.0%52.3%133.4%14413
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 24Aug 7221.1%62.8%251.9%1472
$73.00Jul 24Aug 7184.6%56.8%225.2%31
$70.00Jul 24Aug 28122.0%54.8%122.8%419
$66.00Jul 24Aug 21101.3%50.3%101.1%3--
$71.00Jul 31Aug 763.0%56.5%11.5%1032

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 15.67, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$76.00Jul 24$0.38$5.62$0.3814.79$70.38
$72.00$78.00Jul 31$0.45$5.55$0.4512.33$72.45
$71.00$82.00Aug 7$1.38$9.62$1.386.97$72.38
$72.00$74.00Aug 21$0.35$1.65$0.354.71$72.35
$74.00$82.00Aug 21$1.48$6.52$1.484.41$75.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$60.00Aug 21$0.18$2.82$0.1815.67$62.82
$69.00$64.00Jul 31$1.00$4.00$1.004.00$68.00
$66.00$63.00Aug 21$0.68$2.32$0.683.41$65.32
$70.00$60.00Aug 28$3.15$6.85$3.152.17$66.85
$70.00$66.00Jul 24$1.42$2.58$1.421.82$68.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 5.67, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$59.00Jul 24$0.85$0.85$0.155.67$58.85
$56.00$69.00Jul 31$11.02$11.02$1.985.57$67.02
$70.00$72.00Aug 21$1.57$1.57$0.433.65$71.57
$75.00$76.00Aug 28$0.75$0.75$0.253.00$75.75
$63.00$70.00Jul 24$5.22$5.22$1.782.93$68.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.00$71.00Jul 31$4.27$4.27$1.732.47$72.73
$75.00$73.00Aug 7$1.20$1.20$0.801.50$73.80
$71.00$69.00Aug 7$1.18$1.18$0.821.44$69.82
$73.00$70.00Jul 24$1.73$1.73$1.271.36$71.27
$72.00$70.00Aug 28$1.10$1.10$0.901.22$70.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.91, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Jul 24Jul 31$0.07267.9%94.7%
$56.00Jul 24Jul 31$0.15424.8%144.0%
$70.00Jul 24Jul 31$0.87122.0%64.5%
$76.00Jul 24Aug 28$1.18233.9%53.2%
$72.00Jul 31Aug 21$1.2365.1%46.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Aug 28$0.3364.6%61.7%
$75.00Jul 24Aug 7$0.45221.1%62.8%
$69.00Jul 31Aug 7$0.6058.8%56.6%
$71.00Jul 31Aug 7$0.7563.0%56.5%
$63.00Jul 31Aug 21$1.2549.0%54.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.57% of stock, avg 11.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 24$1.48$1.70$3.18$66.82$73.184.57%
$69.00Jul 31$2.93$2.20$5.13$63.87$74.137.37%
$71.00Aug 7$2.63$3.98$6.61$64.39$77.619.50%
$70.00Aug 21$4.40$4.05$8.45$61.55$78.4512.14%
$60.00Aug 21$9.95$1.27$11.22$48.78$71.2216.12%
$83.00Jul 31$0.13$13.55$13.68$69.32$96.6819.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 52 found (cheapest 1.94% of stock, avg 5.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$78.00$63.00Jul 31$1.15$0.20$1.35$61.65$79.35
$80.00$63.00Jul 31$1.15$0.20$1.35$61.65$81.35
$78.00$66.00Jul 24$1.08$0.28$1.36$64.64$79.36
$83.00$66.00Jul 24$1.08$0.28$1.36$64.64$84.36
$76.00$66.00Jul 24$1.10$0.28$1.38$64.62$77.38
$79.00$63.00Jul 31$1.20$0.20$1.40$61.60$80.40
$70.00$66.00Jul 24$1.48$0.28$1.76$64.24$71.76
$72.00$63.00Jul 31$1.60$0.20$1.80$61.20$73.80
$83.00$60.00Aug 21$0.95$1.27$2.22$57.78$85.22
$82.00$60.00Aug 21$1.00$1.27$2.27$57.73$84.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 12.33, avg credit $2.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/76Aug 28$1.85$0.1512.33$70.15$76.85
71/7780/83Jul 31$5.29$0.717.45$71.71$85.29
63/6470/72Jul 31$1.75$0.257.00$62.25$71.75
63/6670/72Aug 21$2.25$0.753.00$63.75$72.25
69/7180/83Jul 31$2.05$0.952.16$68.95$82.05
63/6480/83Jul 31$2.02$0.982.06$61.98$82.02
70/7278/81Aug 28$1.78$1.221.46$70.22$79.78
60/6370/72Aug 21$1.75$1.251.40$61.25$71.75
66/7072/74Aug 21$2.27$1.731.31$67.73$74.27
66/7074/82Aug 21$3.40$4.600.74$66.60$77.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 9.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Jul 24$0.10$0.909.00
$57.00$58.00$59.00Jul 24$0.15$0.855.67
$70.00$72.00$74.00Aug 21$1.22$0.780.64
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$71.00$73.00$75.00Aug 7$0.33$1.675.06
$60.00$63.00$66.00Aug 21$0.50$2.505.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.70, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.00$78.001:2Jul 31-$0.70$5.30
$70.00$76.001:2Jul 24-$0.72$5.28
$78.00$83.001:2Jul 24-$1.08$3.92
$78.00$81.001:2Aug 28-$1.02$1.98
$70.00$72.001:2Jul 31-$0.85$1.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$69.00$64.001:2Jul 31-$0.20$4.80
$70.00$66.001:2Aug 21-$0.21$3.79
$82.00$77.001:2Jul 31-$2.45$2.55
$66.00$63.001:2Aug 21-$0.77$2.23
$63.00$60.001:2Aug 21-$1.09$1.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.60%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$3.200.540.6%4.60%5.16%14211
$71.00Aug 7$1.450.462.0%2.08%4.08%1--
$75.00Aug 28$1.350.387.7%1.94%9.68%1--
$70.00Jul 31$1.000.480.6%1.44%2.00%206
$72.00Aug 21$0.750.453.4%1.08%4.51%164
$78.00Aug 28$0.650.3112.1%0.93%12.99%1--
$74.00Aug 21$0.550.386.3%0.79%7.10%1--
$76.00Aug 28$0.350.339.2%0.50%9.68%1--
$72.00Jul 31$0.100.373.4%0.14%3.58%10--

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. 197 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 $70.00 09-18 call last traded $10.44 on 07/16 (now $4.80/$6.20) — try a limit near $5.50. Also watch the $70.00 08-21 call last traded $8.87 on 07/16 (now $3.20/$5.60) — try a limit near $4.40; the $70.00 07-31 call last traded $4.00 on 07/15 (now $1.00/$3.70) — try a limit near $2.35. Most tradeable put: the $70.00 08-21 put last traded $2.22 on 07/17 (now $2.90/$5.20) — try a limit near $2.90.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 24$0.05$2.90$1.48$3.83 07/17$1.27–$6.15$1.482
$70.00Jul 31$1.00$3.70$2.35$4.00 07/15$1.75–$6.10$2.356
$70.00Aug 7$1.85$4.40$3.13$3.26 07/09$2.45–$6.85$3.13--
$70.00Aug 14$1.95$4.90$3.43$3.25 07/10$2.80–$6.95$3.25--
$70.00Aug 21$3.20$5.60$4.40$8.87 07/16$3.30–$7.70$4.4011
$70.00Aug 28$2.80$6.30$4.55$8.50 07/16$4.30–$8.00$4.55--
$70.00Sep 18$4.80$6.20$5.50$10.44 07/16$5.05–$9.85$5.50195
$70.00Dec 18$6.80$9.90$8.35$11.82 07/17$7.55–$12.95$8.35--
$70.00Jan 15$8.50$11.00$9.75$14.05 06/05$9.00–$13.85$9.75--
$70.00Jan 21$16.50$20.50$18.50$22.30 07/16$16.45–$22.15$18.50--
$71.00Jul 24$0.00$2.55$1.27$5.65 07/16$0.88–$4.90$1.27--
$71.00Jul 31$0.15$3.60$1.88$3.26 07/15$1.30–$5.55$1.88--
$72.00Jul 24$0.00$2.40$1.20$2.48 07/17$0.98–$4.25$1.20--
$72.00Jul 31$0.10$3.10$1.60$4.20 07/17$1.05–$4.85$1.60--
$72.00Aug 14$0.90$3.80$2.35$1.80 07/08$2.17–$5.60$1.80--
$72.00Aug 28$2.05$6.10$4.07$6.10 07/16$3.55–$6.80$4.07--
$72.00Aug 21$0.75$4.90$2.83--$2.83–$2.83—$0.754
$67.00Jul 24$0.65$4.80$2.73$3.40 07/10$2.58–$8.60$2.73--
$73.00Jul 24$0.00$2.50$1.25$1.60 07/17$0.60–$3.78$1.25--
$73.00Aug 7$0.60$3.20$1.90$2.05 07/15$1.60–$4.45$1.90--
$73.00Aug 14$0.00$1.90$0.95$3.38 07/17$0.95–$4.95$0.95--
$73.00Aug 28$1.70$5.60$3.65$5.60 07/16$3.23–$6.30$3.65--
$66.00Jul 24$2.00$5.70$3.85$2.42 07/08$3.30–$9.80$2.42--
$74.00Jul 24$0.00$2.30$1.15$2.55 07/16$0.50–$3.55$1.15--
$74.00Aug 28$1.90$5.10$3.50$5.10 07/16$2.40–$5.65$3.50--
$65.00Jul 24$2.90$6.70$4.80$8.21 07/17$3.53–$10.35$4.80--
$65.00Jul 31$3.10$7.20$5.15$8.09 07/15$4.80–$10.75$5.15--
$65.00Sep 18$7.70$9.00$8.35$11.10 07/17$7.45–$12.95$8.35--
$65.00Dec 18$10.60$12.90$11.75$16.70 05/26$10.85–$15.75$11.75--
$65.00Jan 15$11.20$13.60$12.40$17.10 07/16$11.50–$16.95$12.40--
$65.00Jan 21$18.00$22.50$20.25$19.50 07/07$19.00–$24.95$19.50--
$75.00Jul 24$0.00$2.35$1.18$1.05 07/17$0.43–$2.80$1.05--
$75.00Aug 14$0.00$1.40$0.70$2.55 07/17$0.70–$3.95$0.70--
$75.00Aug 21$1.50$4.00$2.75$3.10 07/17$1.50–$4.65$2.75--
$75.00Aug 28$1.35$4.70$3.03$5.92 07/16$2.40–$5.20$3.03--
$75.00Sep 18$2.65$5.70$4.18$6.63 07/16$2.95–$6.70$4.18--
$75.00Dec 18$5.80$8.20$7.00$10.20 07/16$6.05–$10.15$7.00--
$75.00Jan 15$6.40$9.80$8.10$11.40 07/16$6.55–$11.35$8.10--
$75.00Jan 21$13.30$18.00$15.65$20.25 06/17$14.95–$19.75$15.65--
$76.00Jul 24$0.00$2.20$1.10$1.29 07/17$0.33–$1.95$1.10--
$76.00Jul 31$0.00$2.50$1.25$1.35 07/17$0.53–$2.50$1.25--
$76.00Aug 7$0.00$2.80$1.40$1.25 07/15$0.93–$2.88$1.25--
$76.00Aug 14$0.00$3.10$1.55$1.02 07/10$0.88–$3.48$1.02--
$63.00Jul 24$4.70$8.70$6.70$11.24 07/17$5.55–$12.25$6.70--
$77.00Jul 24$0.00$2.15$1.08$0.80 07/17$0.20–$2.40$0.80--
$77.00Jul 31$0.00$2.40$1.20$1.05 07/17$0.55–$2.17$1.05--
$77.00Aug 7$0.35$2.95$1.65$1.05 07/15$0.63–$2.55$1.05--
$77.00Aug 14$0.00$3.30$1.65$0.97 07/10$0.98–$2.98$0.97--
$77.00Aug 28$0.40$4.30$2.35$5.69 07/16$2.25–$4.53$2.35--
$62.00Jul 24$6.00$9.70$7.85$12.24 07/17$6.10–$13.25$7.85--
$78.00Jul 24$0.00$2.15$1.08$0.47 07/09$0.22–$2.05$0.476
$78.00Jul 31$0.00$2.30$1.15$1.45 07/16$0.53–$1.80$1.15--
$78.00Aug 28$0.65$4.10$2.38$3.60 07/16$1.63–$3.72$2.38--
$79.00Jul 24$0.00$2.15$1.08$0.68 06/30$0.35–$1.63$0.68--
$79.00Aug 14$0.00$2.80$1.40$1.60 07/08$0.60–$2.25$1.40--
$60.00Sep 18$10.20$13.90$12.05$20.40 06/15$10.60–$16.90$12.05--
$60.00Jan 21$20.50$23.80$22.15$23.70 07/01$21.25–$27.50$22.15--
$80.00Jul 24$0.00$2.15$1.08$0.55 07/02$0.20–$1.55$0.55--
$80.00Jul 31$0.00$2.30$1.15$0.65 07/15$0.38–$1.55$0.659
$80.00Aug 7$0.00$2.65$1.33$0.65 07/13$0.45–$2.13$0.65--
$80.00Aug 14$0.00$2.95$1.48$1.52 07/08$0.65–$2.08$1.48--
$80.00Aug 21$0.00$2.80$1.40$2.45 07/16$0.90–$2.85$1.40--
$80.00Aug 28$0.00$3.60$1.80$1.70 07/14$1.60–$3.45$1.70--
$80.00Sep 18$1.30$4.00$2.65$4.67 07/16$1.73–$4.25$2.65--
$80.00Dec 18$3.00$7.50$5.25$8.50 07/16$4.60–$7.90$5.25--
$80.00Jan 15$4.70$7.20$5.95$11.40 06/15$5.40–$8.50$5.95--
$80.00Jan 21$11.50$16.50$14.00$15.50 06/30$13.50–$17.25$14.00--
$81.00Jul 24$0.00$2.15$1.08$0.28 07/17$0.20–$1.85$0.28--
$81.00Aug 7$0.00$2.60$1.30$0.72 07/10$0.53–$2.30$0.72--
$81.00Aug 14$0.00$2.85$1.43$0.98 07/13$0.57–$2.35$0.98--
$81.00Aug 28$0.00$3.40$1.70$1.54 07/13$1.53–$2.83$1.54--
$82.00Jul 24$0.00$2.15$1.08$0.15 07/17$0.20–$1.58$0.15--
$82.00Aug 7$0.00$2.50$1.25$1.09 07/02$0.75–$1.95$1.09--
$82.00Aug 14$0.00$2.80$1.40$0.95 07/13$0.55–$1.60$0.95--
$82.00Aug 28$0.00$3.20$1.60$1.29 07/13$1.33–$2.53$1.29--
$83.00Jul 24$0.00$2.15$1.08$0.30 07/16$0.15–$1.40$0.30--
$83.00Aug 7$0.00$2.45$1.23$0.55 07/17$0.60–$1.65$0.55--
$83.00Aug 14$0.00$2.75$1.38$1.29 07/13$0.63–$1.75$1.29--
$55.00Dec 18$16.60$20.40$18.50$23.85 07/16$16.95–$23.50$18.50--
$55.00Jan 15$16.90$21.00$18.95$25.81 06/18$17.60–$24.20$18.95--
$55.00Jan 21$23.00$28.00$25.50$29.60 07/16$24.75–$29.70$25.50--
$85.00Aug 14$0.00$2.65$1.33$0.80 07/16$0.78–$1.43$0.80--
$85.00Aug 21$0.00$2.20$1.10$0.69 07/15$0.75–$2.00$0.69--
$85.00Sep 18$0.55$3.70$2.13$1.40 07/13$1.23–$3.20$1.40--
$85.00Dec 18$2.00$5.90$3.95$6.10 07/17$3.23–$6.60$3.95--
$85.00Jan 15$3.50$5.20$4.35$7.24 07/16$4.05–$6.90$4.35--
$50.00Sep 18$18.70$22.60$20.65$27.40 06/15$19.00–$26.05$20.65--
$90.00Aug 21$0.00$1.80$0.90$0.43 07/06$0.50–$1.43$0.43--
$90.00Sep 18$0.10$1.45$0.78$2.42 07/16$0.78–$2.70$0.784
$90.00Dec 18$2.25$3.70$2.98$3.20 07/10$2.78–$4.90$2.98--
$90.00Jan 15$2.45$4.20$3.33$4.92 06/29$3.33–$5.50$3.33--
$95.00Aug 7$0.00$2.20$1.10$0.20 07/16$0.45–$1.27$0.20--
$95.00Aug 21$0.00$2.05$1.02$0.45 07/16$0.50–$1.35$0.45--
$95.00Sep 18$0.05$2.15$1.10$1.65 06/02$0.80–$1.83$1.10--
$95.00Dec 18$1.10$3.10$2.10$3.57 07/17$2.03–$3.85$2.10--
$40.00Jul 24$27.70$31.70$29.70--$29.70–$29.70—$27.706
$100.00Aug 7$0.00$2.15$1.08$0.15 07/16$0.45–$1.23$0.15--
$100.00Aug 21$0.00$2.10$1.05$0.35 07/14$0.43–$1.33$0.35--
$100.00Aug 28$0.00$2.35$1.18$0.85 07/15$0.55–$1.43$0.85--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 24$0.00$3.40$1.70$0.40 07/17$0.22–$3.40$0.4019
$70.00Aug 7$1.70$4.80$3.25$3.22 07/09$0.85–$4.60$3.22--
$70.00Aug 14$1.80$4.90$3.35$1.76 07/17$1.05–$4.47$1.80--
$70.00Aug 21$2.90$5.20$4.05$2.22 07/17$1.85–$4.95$2.9063
$70.00Sep 18$4.70$6.80$5.75$6.07 07/10$3.55–$6.70$5.75--
$70.00Dec 18$7.10$10.00$8.55$8.60 07/14$6.25–$8.80$8.55--
$70.00Jan 15$6.60$10.00$8.30$8.00 06/22$6.50–$9.50$8.00--
$70.00Jan 21$11.50$16.50$14.00$14.56 06/23$12.10–$15.15$14.00--
$69.00Jul 24$0.00$2.80$1.40$0.28 07/17$0.13–$2.75$0.28--
$69.00Aug 7$1.20$4.40$2.80$2.91 07/10$0.53–$3.63$2.80--
$69.00Jul 31$0.90$3.50$2.20--$2.20–$2.20—$0.903
$71.00Jul 24$0.40$3.70$2.05$0.65 07/17$0.22–$4.15$0.65--
$71.00Jul 31$1.75$4.70$3.23--$3.23–$3.23—$1.752
$68.00Jul 24$0.00$2.70$1.35$0.18 07/16$0.23–$2.22$0.18--
$68.00Jul 31$0.50$3.20$1.85$0.68 07/17$0.35–$2.65$0.68--
$68.00Aug 14$1.00$4.20$2.60$1.57 07/16$0.63–$3.68$1.57--
$72.00Jul 24$0.50$4.60$2.55$1.10 07/17$0.40–$5.00$1.10--
$67.00Jul 24$0.00$2.25$1.13$0.21 07/17$0.33–$1.85$0.21--
$67.00Jul 31$0.20$3.00$1.60$0.83 07/15$0.35–$2.55$0.83--
$67.00Aug 14$0.00$3.80$1.90$0.82 07/16$0.60–$2.95$0.82--
$73.00Jul 24$1.45$5.40$3.43$1.40 07/17$0.68–$5.60$1.45--
$73.00Jul 31$1.80$6.00$3.90$4.20 07/01$1.33–$6.15$3.90--
$73.00Aug 7$3.10$6.60$4.85--$4.85–$4.85—$3.101
$66.00Jul 24$0.00$0.55$0.28$0.38 07/15$0.08–$1.45$0.28--
$66.00Jul 31$0.10$2.45$1.28$0.33 07/17$0.23–$1.93$0.33--
$65.00Jul 24$0.00$1.20$0.60$0.15 07/17$0.10–$1.33$0.15--
$65.00Jul 31$0.00$2.40$1.20$0.25 07/17$0.28–$1.88$0.25--
$65.00Aug 7$0.00$2.65$1.33$1.06 07/09$0.43–$1.88$1.06--
$65.00Aug 14$0.35$3.40$1.88$0.74 07/17$0.43–$2.00$0.74--
$65.00Aug 21$1.10$3.50$2.30$0.80 07/16$0.73–$2.93$1.10--
$65.00Sep 18$2.65$5.20$3.93$4.80 07/08$2.08–$4.10$3.93--
$65.00Jan 15$5.20$7.30$6.25$4.92 07/17$4.70–$7.00$5.20--
$65.00Jan 21$9.30$14.00$11.65$12.76 07/08$9.70–$12.95$11.65--
$75.00Jul 24$3.80$7.40$5.60$2.80 07/17$1.48–$7.65$3.8067
$75.00Aug 21$6.20$8.50$7.35$3.70 07/16$4.00–$8.75$6.20--
$75.00Sep 18$6.70$10.10$8.40$10.00 05/21$5.45–$9.90$8.40--
$75.00Dec 18$10.00$12.20$11.10$9.50 07/17$8.30–$11.55$10.00--
$75.00Jan 15$10.30$13.30$11.80$11.40 06/08$8.75–$12.50$11.40--
$75.00Aug 7$4.10$8.00$6.05--$6.05–$6.05—$4.105
$64.00Jul 24$0.00$2.15$1.08$0.15 07/15$0.05–$1.33$0.15--
$64.00Jul 31$0.00$2.40$1.20$1.59 06/18$0.48–$1.73$1.201
$64.00Aug 14$0.00$3.20$1.60$1.15 07/15$0.55–$2.30$1.15--
$76.00Jul 24$4.80$8.30$6.55$2.25 07/16$2.05–$8.70$4.80--
$63.00Jul 24$0.00$2.15$1.08$0.29 07/14$0.08–$1.63$0.29--
$63.00Jul 31$0.10$0.30$0.20$1.54 06/18$0.20–$1.55$0.201
$63.00Aug 7$0.00$2.50$1.25$0.74 07/06$0.28–$1.55$0.74--
$62.00Jul 24$0.00$2.15$1.08$0.26 07/14$0.18–$1.35$0.26--
$62.00Jul 31$0.00$2.30$1.15$0.74 07/14$0.43–$1.45$0.7410
$62.00Aug 7$0.00$2.45$1.23$1.12 07/10$0.48–$1.58$1.12--
$62.00Aug 14$0.00$2.60$1.30$0.75 07/15$0.43–$1.75$0.75--
$78.00Aug 7$6.80$11.00$8.90$6.30 07/15$4.35–$10.40$6.80--
$61.00Jul 24$0.00$2.15$1.08$0.33 07/02$0.23–$1.20$0.33--
$61.00Jul 31$0.00$2.25$1.13$1.12 06/26$0.48–$1.50$1.12--
$61.00Aug 7$0.00$2.40$1.20$0.58 07/14$0.35–$1.60$0.58--
$79.00Aug 14$7.90$12.00$9.95$8.06 07/15$5.65–$11.85$8.06--
$60.00Jul 24$0.00$2.15$1.08$0.25 06/15$0.20–$1.27$0.25--
$60.00Jul 31$0.00$2.25$1.13$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$2.45$1.23$0.50 07/15$0.50–$1.53$0.50--
$60.00Aug 21$0.00$2.55$1.27$0.50 07/17$0.28–$1.43$0.50--
$60.00Sep 18$0.00$3.00$1.50$2.10 07/14$1.15–$2.42$1.50--
$60.00Dec 18$3.00$5.00$4.00$4.60 07/02$3.00–$4.40$4.00--
$60.00Jan 15$3.60$5.90$4.75$3.49 07/17$3.30–$4.95$3.60--
$60.00Jan 21$7.00$12.00$9.50$8.11 07/17$7.65–$10.55$8.11--
$80.00Aug 21$8.90$13.00$10.95$10.20 06/29$6.85–$12.90$10.20--
$80.00Sep 18$11.40$13.10$12.25$10.00 07/17$8.70–$13.85$11.40--
$80.00Jan 15$13.60$16.90$15.25$12.00 06/16$11.45–$16.15$13.60--
$59.00Jul 31$0.00$2.20$1.10$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$2.45$1.23$0.49 07/07$0.35–$1.43$0.49--
$81.00Aug 7$9.90$13.70$11.80$5.90 07/16$6.70–$13.30$9.90--
$57.00Aug 28$0.00$2.75$1.38$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–$1.18$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$2.40$1.22$0.22 07/17$0.15–$1.40$0.22180
$55.00Sep 18$0.00$2.85$1.43$1.30 07/14$0.80–$1.50$1.30--
$55.00Dec 18$2.10$3.50$2.80$1.98 07/17$2.00–$3.20$2.10--
$55.00Jan 15$2.40$3.60$3.00$2.43 07/16$2.35–$3.65$2.43--
$55.00Aug 14$0.00$1.40$0.70--$0.70–$0.70—--8
$85.00Aug 21$13.50$17.60$15.55$13.49 07/15$10.70–$17.50$13.50--
$50.00Jul 31$0.00$2.15$1.08$0.14 06/23$0.18–$1.15$0.14--
$50.00Aug 21$0.00$2.30$1.15$0.12 07/16$0.08–$1.18$0.1219
$50.00Sep 18$0.15$2.60$1.38$0.80 07/08$0.40–$1.50$0.80--
$50.00Dec 18$0.40$3.80$2.10$1.84 07/06$1.02–$2.28$1.84--
$50.00Jan 15$1.25$2.50$1.88$2.25 06/30$1.58–$2.78$1.88--
$47.00Jan 15$0.80$2.20$1.50$1.60 07/06$0.90–$1.83$1.50--
$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$2.10$1.05$0.21 06/29$0.25–$1.33$0.21--
$45.00Dec 18$0.00$3.30$1.65$1.50 06/04$0.65–$2.05$1.50--
$45.00Jan 15$0.00$3.40$1.70$1.27 07/16$0.78–$2.20$1.27--
$45.00Jan 21$1.50$6.50$4.00$4.60 06/03$3.70–$4.55$4.00--
$42.00Jan 15$0.00$3.10$1.55$1.40 05/22$0.57–$1.95$1.40--
$40.00Sep 18$0.00$1.80$0.90$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$3.00$1.50$1.10 06/04$0.57–$1.60$1.10--
$35.00Dec 18$0.00$2.55$1.27$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 300
Total Puts 786
Put/Call Ratio 2.62
Net Difference -486

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,157
Total Puts 10,639
Average Put/Call Ratio 2.60
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