Tour v397
URBN
URBAN OUTFITTERS INC
$69.97 +0.51%
(7/23 19:15) ◀
|
Friday, July 24, 2026 (4:05am)
January 2026
|
▶ (7/27 19:13)
◀ 7/24 04:05 ▶

Option Volume

Detail
ℹ
Current (07/25) 660
Calls: 55 (8%)
Puts: 605 (92%)
Prior (07/23) 1,086
Calls: 300 (28%)
Puts: 786 (72%)
Current vs Prior -39.23%
Calls: -81.67% (Calls)
Puts: -23.03% (Puts)
Prior 7-Day Total 13,320
Calls: 2,087 (16%)
Puts: 11,233 (84%)
Prior 7-Day Average 1,902
Calls: 298 (16%)
Puts: 1,604 (84%)
Current vs Prior 7-Day Avg -65.32%
Calls: -81.55%
Puts: -62.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $40.0K
Calls: $15.1K (38%)
Puts: $24.9K (62%)
Prior (07/23) $276.2K
Calls: $151.8K (55%)
Puts: $124.3K (45%)
Current vs Prior -85.52%
Calls: -90.09%
Puts: -79.95%
Prior 7-Day Total $4.03M
Calls: $1.54M (38%)
Puts: $2.48M (62%)
Prior 7-Day Average $575.1K
Calls: $220.5K (38%)
Puts: $354.6K (62%)
Current vs Prior 7-Day Avg -93.05%
Calls: -93.17%
Puts: -92.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 11.00
Prior (07/23) 2.62
Current vs Prior +319.85%
Prior 7-Day Average 2.90
Current vs Prior 7-Day Avg +279.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 629
Calls: 417 (66%)
Puts: 212 (34%)
Prior (07/23) 622
Calls: 243 (39%)
Puts: 379 (61%)
Current vs Prior +1.13%
Prior 7-Day Total 10,174
Calls: 4,625 (45%)
Puts: 5,549 (55%)
Prior 7-Day Average 1,453
Calls: 660 (45%)
Puts: 792 (55%)
Current vs Prior 7-Day Avg -56.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 5.47% | 6.97%10.68% | 15.44%
Prior 4.81% | 8.38%12.50% | 16.16%
Current vs Prior +13.74% | -16.73%-14.58% | -4.49%
Prior 7-Day Avg 4.32% | 6.44%8.44% | 14.15%
Current vs 7-Day Avg +26.69% | +8.35%+26.53% | +9.10%
Prior 7-Day Eod 4.81% | 8.38%12.50% | 16.16%
Current vs 7-Day Eod +13.74% | -16.73%-14.58% | -4.49%
Sentiment BEARISHBULLISH

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 62% put dollar volume ($24.9K). Light premium activity with dollar volume down 86% vs prior. Extreme bearish P/C ratio of 11.00 - heavy put buying. P/C ratio rising 320% - increased hedging/bearish positioning.

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 BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 1 found (avg $0.32, cheapest $0.32)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 310.300.35$0.3215.6%20.158

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.68, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.4012.10$10.7525.1%20.89--
$65.00Jul 314.606.30$5.4531.2%20.87--
$65.00Aug 75.406.40$5.9016.9%20.82--
$70.00Aug 213.204.70$3.9538.0%30.55--
$70.00Aug 71.902.45$2.1725.3%10.51--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Jul 312.253.80$3.0351.2%30.761
$73.00Aug 73.804.40$4.1014.6%20.69--
$72.00Jul 312.403.10$2.7525.5%10.69--
$71.00Aug 72.452.90$2.6816.8%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 112, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 70.101.30$0.70171.4%40.15--
$74.00Jul 310.300.55$0.4358.1%30.19--
$73.00Aug 70.851.35$1.1045.5%30.31--
$70.00Aug 213.204.70$3.9538.0%30.55--
$65.00Jul 314.606.30$5.4531.2%20.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 310.100.30$0.20100.0%140.0610
$64.00Aug 70.350.55$0.4544.4%100.14--
$64.00Jul 310.100.35$0.22113.6%90.109
$66.00Aug 140.951.35$1.1534.8%80.268
$63.00Aug 70.150.55$0.35114.3%40.1115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 6.9%, max 15.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 31Aug 748.1%43.0%11.7%4--
$73.00Jul 31Aug 742.7%41.7%2.4%4--
$74.00Jul 31Aug 744.4%43.6%1.9%5--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Jul 31Aug 750.7%44.0%15.4%199
$65.00Jul 31Aug 748.1%43.0%11.7%51
$66.00Jul 31Aug 1442.1%41.0%2.6%1016
$73.00Jul 31Aug 742.7%41.7%2.4%51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 16.39, avg 4.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$78.00Aug 7$0.23$3.77$0.2316.39$74.23
$80.00$82.00Aug 21$0.13$1.87$0.1314.38$80.13
$80.00$83.00Aug 28$0.28$2.72$0.289.71$80.28
$73.00$74.00Jul 31$0.14$0.86$0.146.14$73.14
$73.00$74.00Aug 7$0.17$0.83$0.174.88$73.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$63.00Aug 7$0.10$0.90$0.109.00$63.90
$65.00$64.00Aug 7$0.15$0.85$0.155.67$64.85
$63.00$60.00Aug 21$0.45$2.55$0.455.67$62.55
$67.00$66.00Jul 31$0.16$0.84$0.165.25$66.84
$70.00$68.00Aug 21$0.52$1.48$0.522.85$69.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 3.42, avg 0.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Jul 31$3.87$3.87$1.133.42$68.87
$65.00$70.00Aug 7$3.73$3.73$1.272.94$68.73
$60.00$70.00Aug 21$6.80$6.80$3.202.12$66.80
$70.00$71.00Aug 7$0.42$0.42$0.580.72$70.42
$70.00$72.00Jul 31$0.81$0.81$1.190.68$70.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$73.00$71.00Aug 7$1.42$1.42$0.582.45$71.58
$72.00$70.00Jul 31$1.17$1.17$0.831.41$70.83
$70.00$67.00Jul 31$1.10$1.10$1.900.58$68.90
$71.00$65.00Aug 7$2.08$2.08$3.920.53$68.92
$68.00$63.00Aug 21$1.57$1.57$3.430.46$66.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.59, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 14Aug 21$0.2549.9%46.3%
$65.00Jul 31Aug 7$0.4548.1%43.0%
$74.00Jul 31Aug 7$0.5044.4%43.6%
$79.00Aug 21Aug 28$0.5046.6%51.4%
$73.00Jul 31Aug 7$0.5342.7%41.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Jul 31Aug 7$0.1549.8%45.6%
$64.00Jul 31Aug 7$0.2350.7%44.0%
$65.00Jul 31Aug 7$0.3048.1%43.0%
$66.00Jul 31Aug 14$0.8342.1%41.0%
$73.00Jul 31Aug 7$1.0742.7%41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 4.52% of stock, avg 8.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 31$1.58$1.58$3.16$66.84$73.164.52%
$72.00Jul 31$0.77$2.75$3.52$68.48$75.525.03%
$73.00Jul 31$0.57$3.03$3.60$69.40$76.605.15%
$71.00Aug 7$1.75$2.68$4.43$66.57$75.436.33%
$73.00Aug 7$1.10$4.10$5.20$67.80$78.207.43%
$65.00Jul 31$5.45$0.30$5.75$59.25$70.758.22%
$65.00Aug 7$5.90$0.60$6.50$58.50$71.509.29%
$70.00Aug 21$3.95$3.22$7.17$62.83$77.1710.25%
$60.00Aug 21$10.75$0.68$11.43$48.57$71.4316.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 57 found (cheapest 0.93% of stock, avg 2.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$74.00$64.00Jul 31$0.43$0.22$0.65$63.35$74.65
$74.00$65.00Jul 31$0.43$0.30$0.73$64.27$74.73
$74.00$66.00Jul 31$0.43$0.32$0.75$65.25$74.75
$73.00$64.00Jul 31$0.57$0.22$0.79$63.21$73.79
$73.00$65.00Jul 31$0.57$0.30$0.87$64.13$73.87
$73.00$66.00Jul 31$0.57$0.32$0.89$65.11$73.89
$74.00$67.00Jul 31$0.43$0.48$0.91$66.09$74.91
$72.00$64.00Jul 31$0.77$0.22$0.99$63.01$72.99
$77.00$64.00Jul 31$0.80$0.22$1.02$62.98$78.02
$73.00$67.00Jul 31$0.57$0.48$1.05$65.95$74.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 3.27, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
63/6465/70Aug 7$3.83$1.173.27$60.17$68.83
70/7273/74Jul 31$1.31$0.691.90$70.69$74.31
64/6570/71Aug 7$0.57$0.431.33$64.43$70.57
63/6470/71Aug 7$0.52$0.481.08$63.48$70.52
63/6870/79Aug 21$4.52$4.481.01$63.48$74.52
66/6770/72Jul 31$0.97$1.030.94$66.03$70.97
67/7072/73Jul 31$1.30$1.700.76$68.70$73.30
67/7073/74Jul 31$1.24$1.760.70$68.76$74.24
71/7374/78Aug 7$1.65$2.350.70$71.35$75.65
64/6571/73Aug 7$0.80$1.200.67$64.20$71.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 15.67, cheapest $0.06)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$72.00$73.00$74.00Jul 31$0.06$0.9415.67
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Jul 31$0.06$0.9415.67
$65.00$66.00$67.00Jul 31$0.14$0.866.14

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 $-0.37, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$79.001:2Aug 28-$0.37$3.63
$74.00$78.001:2Aug 7-$0.47$3.53
$80.00$83.001:2Aug 28-$0.97$2.03
$74.00$77.001:2Jul 31-$1.17$1.83
$71.00$73.001:2Aug 7-$0.45$1.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$60.001:2Aug 21-$0.23$2.77
$72.00$70.001:2Jul 31-$0.41$1.59
$65.00$64.001:2Jul 31-$0.14$0.86
$67.00$66.001:2Jul 31-$0.16$0.84
$64.00$63.001:2Jul 31-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 4.57%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$3.200.550.0%4.57%4.62%3--
$70.00Aug 7$1.900.510.0%2.72%2.76%1--
$71.00Aug 7$1.500.441.5%2.14%3.62%2--
$75.00Aug 28$1.350.367.2%1.93%9.12%1--
$70.00Jul 31$1.300.510.0%1.86%1.90%1--
$73.00Aug 7$0.850.314.3%1.21%5.55%3--
$74.00Aug 7$0.750.275.8%1.07%6.83%2--
$79.00Aug 28$0.700.2512.9%1.00%13.91%2--
$80.00Aug 28$0.700.2414.3%1.00%15.34%2--
$79.00Aug 21$0.650.2112.9%0.93%13.83%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. 156 contracts (avg 400 vol/day, 154 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 $5.30/$5.90) — try a limit near $5.60. Also watch the $70.00 12-18 call last traded $11.82 on 07/17 (now $8.50/$9.50) — try a limit near $9.00; the $75.00 12-18 call last traded $10.20 on 07/16 (now $6.20/$7.30) — try a limit near $6.75. Most tradeable put: the $66.00 07-31 put last traded $0.33 on 07/17 (now $0.30/$0.35) — try a limit near $0.32.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 31$1.30$1.85$1.58$4.00 07/15$1.58–$6.10$1.58--
$70.00Aug 7$1.90$2.45$2.17$3.26 07/09$2.17–$6.85$2.17--
$70.00Aug 14$2.35$3.00$2.68$3.25 07/10$2.68–$6.95$2.68--
$70.00Aug 21$3.20$4.70$3.95$8.87 07/16$3.30–$7.70$3.95--
$70.00Aug 28$3.10$5.20$4.15$8.50 07/16$4.15–$8.00$4.15--
$70.00Sep 18$5.30$5.90$5.60$10.44 07/16$5.05–$9.85$5.60195
$70.00Dec 18$8.50$9.50$9.00$11.82 07/17$7.55–$12.95$9.003
$70.00Jan 15$8.90$10.30$9.60$14.05 06/05$9.00–$13.85$9.60--
$70.00Jan 21$16.90$19.20$18.05$22.30 07/16$16.45–$22.15$18.05--
$71.00Jul 31$0.95$1.30$1.13$3.26 07/15$1.13–$5.55$1.13--
$72.00Jul 31$0.60$0.95$0.77$4.20 07/17$0.77–$4.85$0.77--
$72.00Aug 14$1.60$2.15$1.88$1.80 07/08$1.88–$5.60$1.80--
$72.00Aug 28$2.30$5.00$3.65$6.10 07/16$3.55–$6.80$3.65--
$73.00Aug 7$0.85$1.35$1.10$2.05 07/15$1.10–$4.45$1.10--
$73.00Aug 14$1.25$1.85$1.55$3.38 07/17$0.95–$4.95$1.55--
$73.00Aug 28$1.85$3.90$2.88$5.60 07/16$2.88–$6.30$2.88--
$74.00Aug 28$1.60$3.50$2.55$5.10 07/16$2.40–$5.65$2.55--
$65.00Jul 31$4.60$6.30$5.45$8.09 07/15$4.80–$10.75$5.45--
$65.00Sep 18$8.20$8.90$8.55$11.10 07/17$7.45–$12.95$8.55--
$65.00Dec 18$11.30$12.30$11.80$16.70 05/26$10.85–$15.75$11.80--
$65.00Jan 15$11.90$13.00$12.45$17.10 07/16$11.50–$16.95$12.45--
$65.00Jan 21$18.90$21.50$20.20$19.50 07/07$19.00–$24.95$19.50--
$75.00Aug 14$2.05$2.80$2.42$2.55 07/17$0.70–$3.95$2.42--
$75.00Aug 21$1.20$2.05$1.63$3.10 07/17$1.50–$4.65$1.63--
$75.00Aug 28$1.35$3.90$2.63$5.92 07/16$2.40–$5.20$2.63--
$75.00Sep 18$3.20$3.90$3.55$6.63 07/16$2.95–$6.70$3.55--
$75.00Dec 18$6.20$7.30$6.75$10.20 07/16$6.05–$10.15$6.7552
$75.00Jan 15$7.00$8.10$7.55$11.40 07/16$6.55–$11.35$7.55--
$75.00Jan 21$14.30$17.20$15.75$20.25 06/17$14.95–$19.75$15.75--
$76.00Jul 31$0.15$0.40$0.28$1.35 07/17$0.28–$2.50$0.28--
$76.00Aug 7$1.25$1.85$1.55$1.25 07/15$0.93–$2.88$1.25--
$76.00Aug 14$0.50$1.55$1.02$1.02 07/10$0.88–$3.48$1.02--
$77.00Jul 31$0.60$1.00$0.80$1.05 07/17$0.55–$2.17$0.80--
$77.00Aug 7$0.30$1.20$0.75$1.05 07/15$0.63–$2.55$0.75--
$77.00Aug 14$1.40$2.05$1.73$0.97 07/10$0.98–$2.98$1.40--
$77.00Aug 28$0.95$3.60$2.28$5.69 07/16$2.25–$4.53$2.28--
$78.00Jul 31$0.45$0.80$0.63$1.45 07/16$0.53–$1.80$0.63--
$78.00Aug 28$0.95$2.40$1.67$3.60 07/16$1.63–$3.72$1.67--
$79.00Aug 14$0.35$2.15$1.25$1.60 07/08$0.60–$2.25$1.25--
$60.00Sep 18$10.50$13.10$11.80$20.40 06/15$10.60–$16.90$11.80--
$60.00Jan 21$20.50$25.50$23.00$23.70 07/01$21.25–$27.50$23.00--
$80.00Jul 31$0.25$0.50$0.38$0.65 07/15$0.38–$1.55$0.38--
$80.00Aug 7$0.65$1.05$0.85$0.65 07/13$0.45–$2.13$0.65--
$80.00Aug 14$0.05$1.10$0.58$1.52 07/08$0.58–$2.08$0.58--
$80.00Aug 21$0.20$1.45$0.83$2.45 07/16$0.83–$2.85$0.83--
$80.00Aug 28$0.70$2.35$1.53$1.70 07/14$1.53–$3.45$1.53--
$80.00Sep 18$1.75$2.50$2.13$4.67 07/16$1.73–$4.25$2.13--
$80.00Dec 18$4.50$5.70$5.10$8.50 07/16$4.60–$7.90$5.10--
$80.00Jan 15$5.10$6.30$5.70$11.40 06/15$5.40–$8.50$5.7022
$80.00Jan 21$11.50$15.30$13.40$15.50 06/30$13.40–$17.25$13.40--
$81.00Aug 7$0.40$2.80$1.60$0.72 07/10$0.53–$2.30$0.72--
$81.00Aug 14$0.75$3.10$1.93$0.98 07/13$0.57–$2.35$0.98--
$81.00Aug 28$0.60$2.35$1.48$1.54 07/13$1.48–$2.83$1.48--
$82.00Aug 7$0.40$1.80$1.10$1.09 07/02$0.75–$1.95$1.09--
$82.00Aug 14$0.85$2.35$1.60$0.95 07/13$0.55–$1.60$0.95--
$82.00Aug 28$0.45$2.10$1.28$1.29 07/13$1.28–$2.53$1.28--
$83.00Aug 7$0.05$1.15$0.60$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--
$55.00Dec 18$16.70$20.10$18.40$23.85 07/16$16.95–$23.50$18.40--
$55.00Jan 15$17.60$20.10$18.85$25.81 06/18$17.60–$24.20$18.85--
$55.00Jan 21$23.50$28.00$25.75$29.60 07/16$24.75–$29.70$25.75--
$85.00Aug 14$0.50$1.10$0.80$0.80 07/16$0.78–$1.43$0.80--
$85.00Aug 21$0.25$1.40$0.83$0.69 07/15$0.75–$2.00$0.69--
$85.00Sep 18$1.15$1.70$1.42$1.40 07/13$1.23–$3.20$1.40145
$85.00Dec 18$3.10$4.40$3.75$6.10 07/17$3.23–$6.60$3.75--
$85.00Jan 15$3.90$5.00$4.45$7.24 07/16$4.05–$6.90$4.45--
$50.00Sep 18$19.00$22.80$20.90$27.40 06/15$19.00–$26.05$20.90--
$90.00Aug 21$0.25$2.15$1.20$0.43 07/06$0.50–$1.43$0.43--
$90.00Sep 18$0.70$1.20$0.95$2.42 07/16$0.78–$2.70$0.95--
$90.00Dec 18$2.30$3.40$2.85$3.20 07/10$2.78–$4.90$2.85--
$90.00Jan 15$2.65$4.00$3.33$4.92 06/29$3.33–$5.50$3.33--
$95.00Aug 7$0.00$2.15$1.08$0.20 07/16$0.45–$1.27$0.20--
$95.00Aug 21$0.05$0.95$0.50$0.45 07/16$0.50–$1.35$0.45--
$95.00Sep 18$0.40$2.85$1.63$1.65 06/02$0.80–$1.83$1.63--
$95.00Dec 18$1.65$2.65$2.15$3.57 07/17$2.03–$3.85$2.15--
$100.00Aug 7$0.00$1.15$0.57$0.15 07/16$0.45–$1.23$0.15--
$100.00Aug 21$0.00$1.15$0.57$0.35 07/14$0.43–$1.33$0.35--
$100.00Aug 28$0.10$1.00$0.55$0.85 07/15$0.55–$1.43$0.55--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 7$1.90$2.40$2.15$3.22 07/09$0.85–$4.60$2.15--
$70.00Aug 14$2.30$2.95$2.63$1.76 07/17$1.05–$4.47$2.30--
$70.00Aug 21$2.65$3.80$3.22$2.22 07/17$1.85–$4.95$2.65--
$70.00Sep 18$4.80$5.60$5.20$6.07 07/10$3.55–$6.70$5.20--
$70.00Dec 18$7.30$8.30$7.80$8.60 07/14$6.25–$8.80$7.80--
$70.00Jan 15$7.30$8.80$8.05$8.00 06/22$6.50–$9.50$8.00--
$70.00Jan 21$12.00$15.40$13.70$14.56 06/23$12.10–$15.15$13.70--
$69.00Aug 7$1.45$1.90$1.67$2.91 07/10$0.53–$3.63$1.67--
$68.00Jul 31$0.65$0.95$0.80$0.68 07/17$0.35–$2.65$0.68--
$68.00Aug 14$1.45$2.10$1.78$1.57 07/16$0.63–$3.68$1.57--
$67.00Jul 31$0.40$0.55$0.48$0.83 07/15$0.35–$2.55$0.485
$67.00Aug 14$1.15$1.80$1.48$0.82 07/16$0.60–$2.95$1.15--
$73.00Jul 31$2.25$3.80$3.03$4.20 07/01$1.33–$6.15$3.031
$66.00Jul 31$0.30$0.35$0.32$0.33 07/17$0.23–$1.93$0.328
$66.00Aug 14$0.95$1.35$1.15--$1.15–$1.15—$0.958
$65.00Jul 31$0.20$0.40$0.30$0.25 07/17$0.28–$1.88$0.25--
$65.00Aug 7$0.45$0.75$0.60$1.06 07/09$0.43–$1.88$0.601
$65.00Aug 14$0.75$1.10$0.93$0.74 07/17$0.43–$2.00$0.75--
$65.00Aug 21$1.00$2.55$1.78$0.80 07/16$0.73–$2.93$1.00--
$65.00Sep 18$2.70$3.30$3.00$4.80 07/08$2.08–$4.10$3.00--
$65.00Jan 15$5.60$6.40$6.00$4.92 07/17$4.70–$7.00$5.60--
$65.00Jan 21$9.70$12.40$11.05$12.76 07/08$9.70–$12.95$11.05--
$75.00Aug 21$5.00$7.70$6.35$3.70 07/16$4.00–$8.75$5.00--
$75.00Sep 18$7.70$8.50$8.10$10.00 05/21$5.45–$9.90$8.10--
$75.00Dec 18$9.70$11.20$10.45$9.50 07/17$8.30–$11.55$9.70--
$75.00Jan 15$10.10$11.50$10.80$11.40 06/08$8.75–$12.50$10.80--
$64.00Jul 31$0.10$0.35$0.22$1.59 06/18$0.22–$1.73$0.229
$64.00Aug 14$0.25$1.20$0.73$1.15 07/15$0.55–$2.30$0.73--
$63.00Jul 31$0.10$0.30$0.20$1.54 06/18$0.20–$1.55$0.2010
$63.00Aug 7$0.15$0.55$0.35$0.74 07/06$0.28–$1.50$0.3515
$62.00Jul 31$0.15$0.70$0.43$0.74 07/14$0.43–$1.45$0.43--
$62.00Aug 7$0.15$1.45$0.80$1.12 07/10$0.48–$1.58$0.80--
$62.00Aug 14$0.25$1.85$1.05$0.75 07/15$0.43–$1.75$0.75--
$78.00Aug 7$7.20$9.40$8.30$6.30 07/15$4.35–$10.40$7.20--
$61.00Jul 31$0.20$2.80$1.50$1.12 06/26$0.48–$1.50$1.12--
$61.00Aug 7$0.05$0.65$0.35$0.58 07/14$0.35–$1.60$0.35--
$79.00Aug 14$8.20$10.70$9.45$8.06 07/15$5.65–$11.85$8.20--
$60.00Jul 31$0.30$0.80$0.55$0.41 07/06$0.30–$1.33$0.41--
$60.00Aug 7$0.25$0.90$0.57$0.89 07/10$0.40–$1.45$0.57--
$60.00Aug 14$0.05$2.95$1.50$0.50 07/15$0.50–$1.53$0.50--
$60.00Aug 21$0.30$1.05$0.68$0.50 07/17$0.28–$1.43$0.50--
$60.00Sep 18$1.35$1.90$1.63$2.10 07/14$1.15–$2.42$1.639
$60.00Dec 18$3.10$4.30$3.70$4.60 07/02$3.00–$4.40$3.70--
$60.00Jan 15$3.90$4.60$4.25$3.49 07/17$3.30–$4.95$3.90--
$60.00Jan 21$7.90$10.20$9.05$8.11 07/17$7.65–$10.55$8.11--
$80.00Aug 21$9.40$12.00$10.70$10.20 06/29$6.85–$12.90$10.20--
$80.00Sep 18$11.40$12.40$11.90$10.00 07/17$8.70–$13.85$11.40--
$80.00Jan 15$13.40$14.90$14.15$12.00 06/16$11.45–$16.15$13.40--
$59.00Jul 31$0.05$1.05$0.55$0.89 07/14$0.25–$1.30$0.55--
$59.00Aug 7$0.25$0.80$0.53$0.67 07/13$0.38–$1.35$0.53--
$59.00Aug 14$0.10$1.40$0.75$0.49 07/07$0.35–$1.43$0.49--
$81.00Aug 7$9.80$13.00$11.40$5.90 07/16$6.70–$13.30$9.80--
$57.00Aug 28$0.15$1.55$0.85$0.45 07/16$0.55–$1.85$0.45--
$55.00Jul 31$0.05$0.55$0.30$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$0.2297
$55.00Sep 18$0.70$1.30$1.00$1.30 07/14$0.80–$1.50$1.00--
$55.00Dec 18$2.05$2.95$2.50$1.98 07/17$2.00–$3.20$2.05--
$55.00Jan 15$2.40$3.20$2.80$2.43 07/16$2.35–$3.65$2.43--
$55.00Aug 14$0.00$0.55$0.28--$0.28–$0.70--29
$85.00Aug 21$13.10$16.60$14.85$13.49 07/15$10.70–$17.50$13.49--
$50.00Jul 31$0.00$2.15$1.08$0.14 06/23$0.18–$1.15$0.14--
$50.00Aug 21$0.00$0.35$0.18$0.12 07/16$0.08–$1.18$0.1220
$50.00Sep 18$0.15$2.70$1.43$0.80 07/08$0.40–$1.50$0.80--
$50.00Dec 18$1.25$2.05$1.65$1.84 07/06$1.02–$2.28$1.65--
$50.00Jan 15$1.55$2.25$1.90$2.25 06/30$1.58–$2.78$1.90--
$47.00Jan 15$1.05$2.00$1.53$1.60 07/06$0.90–$1.83$1.53--
$45.00Aug 14$0.00$2.15$1.08$0.10 07/08$0.25–$1.10$0.10--
$45.00Aug 21$0.00$1.15$0.57$0.10 07/15$0.38–$1.10$0.10--
$45.00Sep 18$0.10$0.85$0.48$0.21 06/29$0.25–$1.33$0.21--
$45.00Dec 18$0.75$1.70$1.23$1.50 06/04$0.65–$2.05$1.23--
$45.00Jan 15$0.70$3.20$1.95$1.27 07/16$0.78–$2.20$1.27--
$45.00Jan 21$2.75$6.50$4.63$4.60 06/03$3.70–$4.63$4.60--
$42.00Jan 15$0.50$1.55$1.02$1.40 05/22$0.57–$1.95$1.02--
$40.00Sep 18$0.05$0.30$0.18$0.13 07/17$0.18–$1.20$0.13--
$40.00Dec 18$0.15$1.15$0.65$1.10 06/04$0.43–$1.48$0.65--
$40.00Jan 15$0.50$1.45$0.98$1.10 06/04$0.57–$1.60$0.98--
$35.00Dec 18$0.05$0.80$0.43$0.42 06/23$0.28–$1.33$0.42--
$35.00Jan 21$0.30$3.50$1.90$2.40 06/03$1.75–$2.55$1.90--

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 55
Total Puts 605
Put/Call Ratio 11.00
Net Difference -550

Prior's Put/Call Breakdown

Total Calls 300
Total Puts 786
Put/Call Ratio 2.62
Net Difference -486

Prior 7-Day Put/Call Summary

Total Calls 2,087
Total Puts 11,233
Average Put/Call Ratio 2.90
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