Tour v423
URBN
URBAN OUTFITTERS INC
$72.61 +3.77%
$72.37 (-0.33%)🌙
as of 07/27 07:13 PM
(7/24 04:05) ◀
|
Monday, July 27, 2026 (7:13pm)
January 2026
|
▶ (7/28 19:13)
◀ 7/27 19:13 ▶

Option Volume

Detail
ℹ
Current (07/27) 1,039
Calls: 525 (51%)
Puts: 514 (49%)
Prior (07/24) 660
Calls: 55 (8%)
Puts: 605 (92%)
Current vs Prior +57.42%
Calls: +854.55% (Calls)
Puts: -15.04% (Puts)
Prior 7-Day Total 13,561
Calls: 1,798 (13%)
Puts: 11,763 (87%)
Prior 7-Day Average 1,937
Calls: 256 (13%)
Puts: 1,680 (87%)
Current vs Prior 7-Day Avg -46.37%
Calls: +104.39%
Puts: -69.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $424.2K
Calls: $317.4K (75%)
Puts: $106.8K (25%)
Prior (07/24) $40.0K
Calls: $15.1K (38%)
Puts: $24.9K (62%)
Current vs Prior +961.27%
Calls: +2008.84%
Puts: +328.53%
Prior 7-Day Total $3.94M
Calls: $1.45M (37%)
Puts: $2.49M (63%)
Prior 7-Day Average $563.5K
Calls: $207.4K (37%)
Puts: $356.2K (63%)
Current vs Prior 7-Day Avg -24.72%
Calls: +53.09%
Puts: -70.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.98
Prior (07/24) 11.00
Current vs Prior -91.10%
Prior 7-Day Average 3.58
Current vs Prior 7-Day Avg -72.68%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/27) 5,038
Calls: 396 (8%)
Puts: 4,642 (92%)
Prior (07/24) 629
Calls: 417 (66%)
Puts: 212 (34%)
Current vs Prior +700.95%
Prior 7-Day Total 9,386
Calls: 3,670 (39%)
Puts: 5,716 (61%)
Prior 7-Day Average 1,340
Calls: 524 (39%)
Puts: 816 (61%)
Current vs Prior 7-Day Avg +275.73%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.72% | 6.62%10.26% | 14.94%
Prior 5.47% | 6.97%10.68% | 15.44%
Current vs Prior -13.70% | -5.02%-3.89% | -3.19%
Prior 7-Day Avg 4.33% | 6.58%9.19% | 14.53%
Current vs 7-Day Avg +9.12% | +0.71%+11.66% | +2.83%
Prior 7-Day Eod 5.47% | 6.97%10.68% | 15.44%
Current vs 7-Day Eod -13.70% | -5.02%-3.89% | -3.19%
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 75% call dollar volume ($317.4K). Massive premium surge with dollar volume up 961% vs prior. Above-average activity with volume up 57% vs prior. P/C ratio dropping 91% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Jul 312.402.65$2.539.9%760.6910
PUTS (0)
No puts meet the criteria

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. 28 found (avg delta 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 318.8012.00$10.4030.8%10.97--
$66.00Jul 315.408.10$6.7540.0%40.94--
$59.00Jul 3111.8015.40$13.6026.5%800.93--
$61.00Jul 319.8013.00$11.4028.1%10.91--
$68.00Jul 313.905.70$4.8037.5%20.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Jul 313.405.20$4.3041.9%280.851
$79.00Jul 315.207.90$6.5541.2%20.85--
$78.00Jul 314.307.60$5.9555.5%200.84--
$76.00Jul 313.304.00$3.6519.2%200.79--
$75.00Jul 312.803.20$3.0013.3%340.72--

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 907, top 80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 3111.8015.40$13.6026.5%800.93--
$71.00Jul 312.402.65$2.539.9%760.6910
$70.00Jul 313.003.80$3.4023.5%520.7721
$82.00Aug 210.451.40$0.93102.2%480.191
$80.00Aug 210.752.05$1.4092.9%450.2623
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Jul 311.401.80$1.6025.0%760.532
$74.00Jul 312.052.40$2.2215.8%560.6310
$67.00Aug 211.001.50$1.2540.0%490.234
$65.00Aug 210.301.45$0.88130.7%460.17159
$72.00Jul 310.951.45$1.2041.7%440.421

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 15.4%, max 52.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 31Aug 2176.3%50.2%52.0%71
$78.00Jul 31Aug 2867.1%55.3%21.4%6--
$71.00Jul 31Aug 1449.5%41.9%18.1%7710
$74.00Jul 31Aug 749.1%42.7%14.9%113
$70.00Jul 31Aug 751.0%45.0%13.4%6023
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.00Jul 31Aug 2871.3%49.5%44.0%46
$75.00Jul 31Aug 750.3%43.5%15.8%374
$72.00Jul 31Aug 2850.9%47.4%7.4%471
$66.00Jul 31Aug 2861.6%57.6%7.0%610
$69.00Jul 31Aug 2154.0%50.6%6.8%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 9.00, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$78.00$79.00Aug 7$0.13$0.87$0.136.69$78.13
$78.00$82.00Aug 28$0.65$3.35$0.655.15$78.65
$75.00$76.00Jul 31$0.17$0.83$0.174.88$75.17
$75.00$78.00Aug 7$0.59$2.41$0.594.08$75.59
$79.00$80.00Aug 21$0.20$0.80$0.204.00$79.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.00$65.00Aug 7$0.20$1.80$0.209.00$66.80
$70.00$69.00Jul 31$0.15$0.85$0.155.67$69.85
$66.00$65.00Aug 28$0.15$0.85$0.155.67$65.85
$69.00$68.00Aug 7$0.18$0.82$0.184.56$68.82
$67.00$66.00Jul 31$0.22$0.78$0.223.55$66.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 10.43, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$66.00Jul 31$3.65$3.65$0.3510.43$65.65
$70.00$71.00Jul 31$0.87$0.87$0.136.69$70.87
$70.00$71.00Aug 7$0.72$0.72$0.282.57$70.72
$68.00$70.00Jul 31$1.40$1.40$0.602.33$69.40
$71.00$72.00Jul 31$0.70$0.70$0.302.33$71.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$74.00Jul 31$0.78$0.78$0.223.55$74.22
$75.00$74.00Aug 7$0.70$0.70$0.302.33$74.30
$73.00$72.00Aug 28$0.67$0.67$0.332.03$72.33
$76.00$75.00Jul 31$0.65$0.65$0.351.86$75.35
$77.00$76.00Jul 31$0.65$0.65$0.351.86$76.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.76, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Jul 31Aug 7$0.1076.3%48.5%
$78.00Jul 31Aug 7$0.2567.1%47.2%
$70.00Jul 31Aug 7$0.5051.0%45.0%
$75.00Jul 31Aug 7$0.6250.3%43.5%
$71.00Jul 31Aug 7$0.6549.5%42.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Jul 31Aug 7$0.2071.3%50.1%
$69.00Jul 31Aug 7$0.4554.0%45.4%
$75.00Jul 31Aug 7$0.5050.3%43.5%
$65.00Aug 7Aug 21$0.5353.9%48.2%
$72.00Jul 31Aug 7$0.5850.9%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 4.04% of stock, avg 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$73.00Jul 31$1.33$1.60$2.93$70.07$75.934.04%
$72.00Jul 31$1.83$1.20$3.03$68.97$75.034.17%
$74.00Jul 31$0.93$2.22$3.15$70.85$77.154.34%
$75.00Jul 31$0.65$3.00$3.65$71.35$78.655.03%
$70.00Jul 31$3.40$0.53$3.93$66.07$73.935.41%
$76.00Jul 31$0.48$3.65$4.13$71.87$80.135.69%
$73.00Aug 7$2.08$2.23$4.31$68.69$77.315.94%
$72.00Aug 7$2.58$1.78$4.36$67.64$76.366.00%
$74.00Aug 7$1.60$2.80$4.40$69.60$78.406.06%
$75.00Aug 7$1.27$3.50$4.77$70.23$79.776.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 85 found (cheapest 0.77% of stock, avg 4.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$78.00$66.00Jul 31$0.43$0.13$0.56$65.44$78.56
$76.00$66.00Jul 31$0.48$0.13$0.61$65.39$76.61
$75.00$66.00Jul 31$0.65$0.13$0.78$65.22$75.78
$78.00$67.00Jul 31$0.43$0.35$0.78$66.22$78.78
$78.00$69.00Jul 31$0.43$0.38$0.81$68.19$78.81
$76.00$67.00Jul 31$0.48$0.35$0.83$66.17$76.83
$76.00$69.00Jul 31$0.48$0.38$0.86$68.14$76.86
$79.00$65.00Aug 7$0.55$0.35$0.90$64.10$79.90
$78.00$70.00Jul 31$0.43$0.53$0.96$69.04$78.96
$75.00$67.00Jul 31$0.65$0.35$1.00$66.00$76.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 9.00, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
68/6970/71Aug 7$0.90$0.109.00$68.10$70.90
69/7071/72Jul 31$0.85$0.155.67$69.15$71.85
74/7578/79Aug 7$0.83$0.174.88$74.17$78.83
70/7273/75Aug 21$1.64$0.364.56$70.36$74.64
66/6768/70Jul 31$1.62$0.384.26$65.38$69.62
68/6979/80Aug 21$0.80$0.204.00$68.20$79.80
65/6672/73Aug 28$0.80$0.204.00$65.20$72.80
68/6971/72Aug 7$0.78$0.223.55$68.22$71.78
72/7374/75Aug 7$0.78$0.223.55$72.22$74.78
72/7379/80Aug 21$0.75$0.253.00$72.25$79.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 11.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$72.00$73.00$74.00Jul 31$0.10$0.909.00
$71.00$72.00$73.00Aug 7$0.10$0.909.00
$74.00$75.00$76.00Jul 31$0.11$0.898.09
$73.00$74.00$75.00Jul 31$0.12$0.887.33
$70.00$71.00$72.00Aug 7$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$67.00$68.00$69.00Aug 7$0.08$0.9211.50
$72.00$73.00$74.00Aug 7$0.12$0.887.33
$64.00$65.00$66.00Aug 21$0.12$0.887.33
$73.00$74.00$75.00Aug 7$0.13$0.876.69
$73.00$74.00$75.00Jul 31$0.16$0.845.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.37, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$79.001:2Aug 21-$0.37$3.63
$75.00$78.001:2Aug 7-$0.09$2.91
$78.00$82.001:2Aug 28-$1.43$2.57
$76.00$78.001:2Jul 31-$0.38$1.62
$80.00$82.001:2Aug 21-$0.46$1.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.001:2Aug 28-$0.81$2.19
$67.00$65.001:2Aug 7-$0.15$1.85
$69.00$67.001:2Jul 31-$0.32$1.68
$72.00$70.001:2Aug 21-$1.21$0.79
$70.00$69.001:2Jul 31-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 4.82%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$73.00Aug 28$3.500.520.5%4.82%5.36%41
$73.00Aug 21$2.700.520.5%3.72%4.26%41
$75.00Aug 21$2.350.433.3%3.24%6.53%221
$73.00Aug 14$2.300.500.5%3.17%3.70%16
$76.00Aug 28$2.000.434.7%2.75%7.42%1--
$73.00Aug 7$1.850.500.5%2.55%3.08%44
$78.00Aug 28$1.550.377.4%2.13%9.56%1--
$74.00Aug 7$1.400.421.9%1.93%3.84%1--
$73.00Jul 31$1.150.480.5%1.58%2.12%2--
$75.00Aug 7$1.100.363.3%1.51%4.81%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. 200 contracts (avg 762 vol/day, 200 traded recently)

URBN averages only 762 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 $71.00 07-31 call last traded $3.26 on 07/15 (now $2.40/$2.65) — try a limit near $2.53. Also watch the $70.00 08-07 call last traded $1.99 on 07/24 (now $3.70/$4.10) — try a limit near $3.70; the $71.00 08-07 call last traded $2.25 on 07/24 (now $2.95/$3.40) — try a limit near $2.95. Most tradeable put: the $75.00 08-07 put last traded $6.00 on 07/23 (now $3.30/$3.70) — try a limit near $3.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$73.00Jul 31$1.15$1.50$1.33$0.50 07/24$0.57–$3.95$1.15--
$73.00Aug 7$1.85$2.30$2.08$0.95 07/24$1.10–$4.45$1.854
$73.00Aug 14$2.30$2.90$2.60$4.31 07/21$0.95–$4.95$2.606
$73.00Aug 21$2.70$4.40$3.55$5.50 07/20$2.65–$4.80$3.551
$73.00Aug 28$3.50$5.20$4.35$5.60 07/16$2.88–$6.30$4.351
$72.00Jul 31$1.65$2.00$1.83$1.00 07/24$0.77–$4.85$1.658
$72.00Aug 14$2.85$3.50$3.18$1.80 07/08$1.88–$5.60$2.85--
$72.00Aug 21$3.30$4.40$3.85$3.10 07/23$2.83–$5.85$3.30--
$72.00Aug 28$3.70$6.30$5.00$6.10 07/16$3.55–$6.80$5.00--
$74.00Jul 31$0.75$1.10$0.93$0.45 07/24$0.43–$3.30$0.753
$74.00Aug 7$1.40$1.80$1.60$0.90 07/24$0.93–$3.80$1.40--
$74.00Aug 21$2.30$4.20$3.25$2.28 07/23$2.25–$4.75$2.30--
$74.00Aug 28$2.65$4.70$3.68$5.10 07/16$2.40–$5.65$3.68--
$71.00Jul 31$2.40$2.65$2.53$3.26 07/15$1.13–$5.55$2.5310
$71.00Aug 7$2.95$3.40$3.18$2.25 07/24$1.75–$5.65$2.953
$75.00Aug 7$1.10$1.45$1.27$2.40 07/21$0.70–$3.25$1.27--
$75.00Aug 14$1.50$2.10$1.80$3.48 07/21$0.70–$3.95$1.80--
$75.00Aug 21$2.35$3.30$2.83$3.08 07/21$1.50–$4.65$2.8321
$75.00Aug 28$2.30$4.30$3.30$2.65 07/24$2.40–$5.20$2.65--
$75.00Sep 18$4.00$4.90$4.45$5.00 07/22$2.95–$6.70$4.45222
$75.00Dec 18$7.30$8.60$7.95$6.90 07/24$6.05–$10.15$7.30--
$75.00Jan 15$7.90$9.70$8.80$10.90 07/20$6.55–$11.35$8.80--
$75.00Jan 21$16.00$20.00$18.00$20.25 06/17$14.95–$19.75$18.00--
$70.00Jul 31$3.00$3.80$3.40$1.60 07/24$1.58–$6.10$3.0021
$70.00Aug 7$3.70$4.10$3.90$1.99 07/24$2.17–$6.85$3.702
$70.00Aug 14$4.10$4.70$4.40$3.25 07/10$2.68–$6.95$4.10--
$70.00Aug 21$4.50$5.50$5.00$3.70 07/24$3.30–$7.70$4.50--
$70.00Aug 28$4.90$6.80$5.85$8.50 07/16$4.15–$8.00$5.85--
$70.00Sep 18$6.60$7.60$7.10$5.60 07/24$5.05–$9.85$6.60--
$70.00Dec 18$9.80$11.40$10.60$9.10 07/24$7.55–$12.95$9.80--
$70.00Jan 15$10.40$12.10$11.25$14.05 06/05$9.00–$13.85$11.25--
$70.00Jan 21$17.60$21.10$19.35$22.30 07/16$16.45–$22.15$19.35--
$76.00Jul 31$0.35$0.60$0.48$1.09 07/21$0.28–$2.20$0.4816
$76.00Aug 7$0.80$1.15$0.98$1.25 07/15$0.93–$2.75$0.98--
$76.00Aug 14$1.20$1.80$1.50$3.12 07/21$0.88–$3.48$1.50--
$76.00Aug 21$0.75$3.60$2.17$3.90 07/20$1.80–$3.80$2.17--
$76.00Aug 28$2.00$4.80$3.40$3.50 07/23$2.10–$4.50$3.40--
$69.00Jul 31$2.90$4.70$3.80$2.30 07/23$1.83–$7.25$2.90--
$77.00Jul 31$0.25$0.40$0.33$0.28 07/24$0.33–$1.80$0.28--
$77.00Aug 7$0.70$0.95$0.83$1.90 07/20$0.63–$2.30$0.83--
$77.00Aug 14$1.00$1.50$1.25$2.84 07/21$0.98–$2.98$1.25--
$77.00Aug 21$1.30$3.40$2.35$2.00 07/21$1.55–$3.18$2.00--
$77.00Aug 28$1.85$3.60$2.73$4.50 07/21$2.25–$4.53$2.73--
$78.00Jul 31$0.15$0.70$0.43$0.50 07/23$0.43–$1.70$0.43--
$78.00Aug 7$0.50$0.85$0.68$0.30 07/24$0.60–$1.95$0.50--
$78.00Aug 14$0.05$1.45$0.75$1.57 07/21$0.75–$2.42$0.75--
$78.00Aug 21$1.10$1.75$1.43$2.11 07/21$1.10–$3.08$1.43--
$78.00Aug 28$1.55$3.90$2.73$2.65 07/23$1.63–$3.72$2.65--
$79.00Jul 31$0.05$0.85$0.45$0.18 07/23$0.40–$1.65$0.18--
$79.00Aug 7$0.40$0.70$0.55$1.10 07/21$0.50–$1.98$0.552
$79.00Aug 14$0.65$1.10$0.88$2.15 07/20$0.60–$2.25$0.88--
$79.00Aug 21$1.00$2.20$1.60$1.03 07/24$1.00–$2.60$1.031
$79.00Aug 28$1.15$3.00$2.08$1.52 07/24$1.50–$3.48$1.52--
$80.00Jul 31$0.00$0.75$0.38$0.15 07/23$0.38–$1.55$0.15--
$80.00Aug 7$0.05$0.95$0.50$0.65 07/13$0.45–$1.73$0.50--
$80.00Aug 14$0.25$1.90$1.08$0.35 07/24$0.58–$2.08$0.35--
$80.00Aug 21$0.75$2.05$1.40$0.80 07/24$0.83–$2.85$0.8023
$80.00Aug 28$1.10$3.80$2.45$1.42 07/24$1.53–$3.45$1.42--
$80.00Sep 18$2.45$3.30$2.88$2.34 07/24$1.73–$4.15$2.45--
$80.00Dec 18$5.30$7.10$6.20$8.50 07/16$4.60–$7.90$6.20--
$80.00Jan 15$6.00$7.70$6.85$5.85 07/24$5.40–$8.50$6.00--
$80.00Jan 21$13.90$17.00$15.45$15.50 06/30$13.40–$17.25$15.45--
$65.00Jul 31$5.70$9.00$7.35$5.88 07/24$4.80–$10.75$5.88--
$65.00Aug 7$6.60$9.30$7.95$6.01 07/24$4.95–$10.80$6.60--
$65.00Sep 18$10.00$10.90$10.45$11.10 07/17$7.45–$12.95$10.45--
$65.00Jan 15$13.40$15.00$14.20$17.10 07/16$11.50–$16.95$14.20--
$65.00Jan 21$20.90$23.50$22.20$19.50 07/07$19.00–$24.95$20.90--
$81.00Aug 7$0.00$2.45$1.23$1.10 07/20$0.53–$1.60$1.10--
$81.00Aug 14$0.45$2.90$1.68$1.05 07/21$0.57–$2.35$1.05--
$81.00Aug 21$0.65$1.75$1.20$0.90 07/21$0.68–$2.10$0.90--
$81.00Aug 28$0.70$2.50$1.60$2.25 07/23$1.48–$2.83$1.60--
$82.00Aug 7$0.00$2.40$1.20$0.40 07/23$0.75–$1.65$0.40--
$82.00Aug 14$0.00$2.80$1.40$0.95 07/13$0.55–$1.60$0.95--
$82.00Aug 21$0.45$1.40$0.93$0.68 07/24$0.70–$2.03$0.681
$82.00Aug 28$0.75$3.40$2.08$2.15 07/23$1.28–$2.53$2.08--
$83.00Jul 31$0.00$0.25$0.13$0.05 07/23$0.13–$1.40$0.05--
$83.00Aug 7$0.00$2.30$1.15$0.55 07/17$0.60–$1.60$0.55--
$83.00Aug 14$0.00$2.75$1.38$1.29 07/13$0.63–$1.75$1.29--
$83.00Aug 21$0.35$1.50$0.93$0.40 07/24$0.93–$1.25$0.40--
$83.00Aug 28$0.60$3.40$2.00$1.60 07/24$1.25–$2.00$1.60--
$84.00Jul 31$0.00$0.95$0.48$0.10 07/23$0.33–$1.35$0.10--
$84.00Aug 28$0.10$1.90$1.00$1.55 07/24$1.00–$1.65$1.00--
$85.00Aug 14$0.00$2.70$1.35$0.80 07/16$0.78–$1.43$0.80--
$85.00Aug 21$0.00$1.85$0.93$0.82 07/21$0.75–$1.60$0.82--
$85.00Sep 18$1.50$2.25$1.88$1.43 07/24$1.23–$2.83$1.50--
$85.00Dec 18$3.90$5.40$4.65$6.10 07/17$3.23–$5.95$4.65--
$85.00Jan 15$4.40$6.20$5.30$7.24 07/16$4.05–$6.90$5.30--
$60.00Aug 21$11.70$14.40$13.05$11.00 07/24$9.55–$16.00$11.70--
$60.00Sep 18$12.60$15.60$14.10$20.40 06/15$10.60–$16.90$14.10--
$60.00Jan 15$15.50$18.90$17.20$18.25 07/21$14.70–$20.05$17.20--
$60.00Jan 21$22.50$27.50$25.00$23.70 07/01$21.25–$27.50$23.70--
$86.00Aug 21$0.00$2.50$1.25$0.98 07/20$0.73–$1.58$0.98--
$87.00Aug 7$0.00$2.00$1.00$0.25 07/22$0.35–$1.30$0.25--
$58.00Jul 31$12.80$16.50$14.65$15.72 07/21$11.40–$17.35$14.6551
$57.00Jul 31$13.70$17.50$15.60$16.69 07/21$12.35–$18.40$15.60--
$56.00Jul 31$14.70$18.60$16.65$14.60 07/23$13.40–$19.35$14.70--
$55.00Jul 31$15.70$19.30$17.50$15.57 07/23$13.50–$20.30$15.70--
$55.00Dec 18$18.70$22.20$20.45$23.85 07/16$16.95–$23.50$20.45--
$55.00Jan 15$19.10$22.70$20.90$25.81 06/18$17.60–$24.20$20.90--
$55.00Jan 21$25.50$29.80$27.65$29.60 07/16$24.75–$29.70$27.65--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$73.00Jul 31$1.40$1.80$1.60$3.03 07/24$1.33–$6.15$1.602
$73.00Aug 7$2.00$2.45$2.23$3.65 07/24$1.85–$6.30$2.231
$73.00Aug 21$2.80$4.40$3.60$3.00 07/20$2.78–$5.80$3.00--
$72.00Jul 31$0.95$1.45$1.20$2.60 07/24$1.02–$5.30$1.201
$72.00Aug 21$1.70$4.40$3.05$2.20 07/20$2.88–$5.35$2.20--
$72.00Aug 28$2.65$4.70$3.68$4.60 07/23$2.75–$6.60$3.68--
$74.00Jul 31$2.05$2.40$2.22$2.17 07/21$1.70–$6.70$2.1710
$74.00Aug 7$2.60$3.00$2.80$2.70 07/22$2.20–$7.10$2.70--
$71.00Jul 31$0.60$0.95$0.77$2.60 07/23$0.77–$4.80$0.77--
$71.00Aug 7$1.15$1.55$1.35$2.40 07/24$0.78–$4.93$1.35--
$75.00Aug 7$3.30$3.70$3.50$6.00 07/23$2.63–$7.85$3.504
$75.00Aug 21$4.30$6.10$5.20$3.70 07/16$4.00–$8.75$4.30--
$75.00Dec 18$8.30$9.90$9.10$10.29 07/24$8.30–$11.55$9.10--
$75.00Jan 15$8.70$10.50$9.60$11.40 06/08$8.75–$12.50$9.60--
$70.00Jul 31$0.40$0.65$0.53$1.40 07/24$0.53–$3.75$0.53--
$70.00Aug 7$0.90$1.30$1.10$3.22 07/09$0.85–$4.60$1.10--
$70.00Aug 14$1.30$1.85$1.58$2.70 07/23$1.05–$4.47$1.58--
$70.00Aug 21$1.60$2.65$2.13$3.10 07/24$1.85–$4.95$2.1362
$70.00Aug 28$1.90$3.80$2.85$4.70 07/23$2.15–$5.45$2.851
$70.00Sep 18$3.40$4.50$3.95$6.07 07/10$3.55–$6.70$3.95--
$70.00Dec 18$5.90$7.30$6.60$7.61 07/24$6.25–$8.80$6.60--
$70.00Jan 15$6.20$8.00$7.10$8.00 06/22$6.50–$9.50$7.10--
$70.00Jan 21$11.10$14.00$12.55$14.56 06/23$12.10–$15.15$12.55--
$69.00Jul 31$0.25$0.50$0.38$1.35 07/23$0.38–$3.18$0.38--
$69.00Aug 7$0.65$1.00$0.83$2.00 07/23$0.53–$3.63$0.834.0K
$77.00Jul 31$3.40$5.20$4.30$5.90 07/23$3.23–$9.95$4.301
$77.00Aug 7$3.90$7.00$5.45$4.45 07/21$3.70–$9.50$4.45--
$68.00Jul 31$0.20$0.30$0.25$0.68 07/17$0.25–$2.65$0.25--
$68.00Aug 14$0.80$2.45$1.63$1.75 07/23$0.63–$3.68$1.63--
$68.00Aug 21$0.65$2.45$1.55$2.70 07/24$1.27–$3.20$1.552
$78.00Aug 7$4.60$7.30$5.95$6.30 07/15$4.35–$10.40$5.95--
$67.00Jul 31$0.10$0.60$0.35$0.45 07/24$0.35–$2.55$0.356
$67.00Aug 14$0.00$1.10$0.55$0.82 07/16$0.55–$2.95$0.55--
$67.00Aug 21$1.00$1.50$1.25$1.28 07/22$0.88–$2.38$1.254
$79.00Aug 14$5.20$9.20$7.20$8.06 07/15$5.65–$11.85$7.20--
$66.00Jul 31$0.05$0.20$0.13$0.35 07/24$0.13–$1.93$0.1310
$66.00Aug 14$0.50$1.20$0.85$1.17 07/24$0.83–$2.40$0.85--
$66.00Aug 21$0.20$1.70$0.95$1.54 07/23$0.93–$2.13$0.95--
$66.00Aug 28$0.45$3.70$2.08$1.66 07/21$1.28–$3.68$1.66--
$80.00Aug 21$7.00$9.40$8.20$10.20 06/29$6.85–$12.90$8.20--
$80.00Sep 18$9.30$10.40$9.85$10.00 07/17$8.70–$13.85$9.85--
$80.00Jan 15$11.70$13.60$12.65$12.00 06/16$11.45–$16.15$12.00--
$65.00Jul 31$0.00$0.15$0.08$0.27 07/24$0.08–$1.88$0.08--
$65.00Aug 7$0.20$0.50$0.35$0.87 07/24$0.35–$1.88$0.352
$65.00Aug 14$0.40$1.35$0.88$0.83 07/21$0.43–$2.00$0.83--
$65.00Aug 21$0.30$1.45$0.88$0.89 07/22$0.73–$2.93$0.88159
$65.00Sep 18$1.90$2.70$2.30$2.25 07/21$2.08–$4.10$2.25--
$65.00Jan 15$4.40$5.90$5.15$4.92 07/17$4.70–$7.00$4.92--
$65.00Jan 21$8.50$11.60$10.05$12.76 07/08$9.70–$12.95$10.05--
$81.00Aug 7$6.60$10.70$8.65$5.90 07/16$6.70–$13.30$6.60--
$64.00Jul 31$0.00$0.15$0.08$0.19 07/24$0.08–$1.73$0.08--
$64.00Aug 7$0.00$0.50$0.25$0.45 07/24$0.25–$2.03$0.25--
$64.00Aug 14$0.00$2.65$1.33$0.47 07/22$0.55–$2.30$0.47--
$64.00Aug 21$0.45$1.40$0.93$0.70 07/22$0.50–$1.73$0.70--
$82.00Jul 31$7.40$10.80$9.10$11.55 07/23$7.20–$14.40$9.10--
$63.00Jul 31$0.00$0.95$0.48$0.16 07/24$0.20–$1.55$0.16--
$63.00Aug 7$0.00$0.95$0.48$0.40 07/24$0.28–$1.50$0.40--
$63.00Aug 14$0.00$2.55$1.27$1.05 07/21$0.60–$1.83$1.05--
$63.00Aug 21$0.05$2.00$1.02$1.03 07/24$0.57–$1.45$1.02--
$83.00Jul 31$8.50$12.30$10.40$12.55 07/23$8.20–$15.30$10.40--
$62.00Jul 31$0.00$0.15$0.08$0.15 07/23$0.08–$1.45$0.08--
$62.00Aug 7$0.00$1.95$0.98$1.12 07/10$0.48–$1.58$0.98--
$62.00Aug 14$0.00$2.45$1.23$0.75 07/15$0.43–$1.75$0.75--
$61.00Jul 31$0.00$0.95$0.48$1.12 06/26$0.48–$1.50$0.48--
$61.00Aug 7$0.00$2.20$1.10$0.25 07/20$0.35–$1.60$0.25--
$85.00Aug 21$11.00$14.70$12.85$13.49 07/15$10.70–$17.50$12.85--
$60.00Jul 31$0.00$0.95$0.48$0.41 07/06$0.30–$1.33$0.41--
$60.00Aug 7$0.00$2.15$1.08$0.89 07/10$0.40–$1.45$0.89--
$60.00Aug 14$0.00$2.35$1.18$0.50 07/15$0.50–$1.53$0.50--
$60.00Aug 21$0.10$0.60$0.35$0.67 07/24$0.28–$1.43$0.35--
$60.00Aug 28$0.25$2.80$1.53$1.37 07/23$0.70–$2.05$1.37--
$60.00Sep 18$1.00$1.65$1.33$1.60 07/24$1.15–$2.42$1.33--
$60.00Dec 18$2.65$3.80$3.22$4.60 07/02$3.00–$4.40$3.22--
$60.00Jan 15$3.10$4.30$3.70$4.40 07/24$3.30–$4.95$3.70--
$60.00Jan 21$7.00$9.50$8.25$9.27 07/23$7.65–$10.55$8.25--
$59.00Jul 31$0.00$0.75$0.38$0.89 07/14$0.25–$1.30$0.38--
$59.00Aug 7$0.00$2.15$1.08$0.67 07/13$0.38–$1.35$0.67--
$59.00Aug 14$0.00$2.30$1.15$0.21 07/22$0.35–$1.43$0.21--
$58.00Jul 31$0.00$0.75$0.38$0.05 07/20$0.03–$1.25$0.05--
$58.00Aug 14$0.00$2.25$1.13$0.14 07/22$0.33–$1.35$0.14--
$58.00Aug 28$0.00$2.55$1.27$1.62 07/24$0.80–$1.85$1.27--
$57.00Aug 28$0.00$2.50$1.25$1.40 07/24$0.55–$1.85$1.25--
$55.00Jul 31$0.00$0.75$0.38$0.21 06/23$0.03–$1.15$0.21--
$55.00Aug 14$0.00$1.80$0.90$0.13 07/24$0.08–$1.20$0.13--
$55.00Aug 21$0.05$0.20$0.13$0.21 07/24$0.13–$1.40$0.1399
$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$2.32 07/22$2.00–$3.20$2.17--
$55.00Jan 15$1.90$3.00$2.45$3.05 07/24$2.35–$3.65$2.45--
$55.00Jan 21$5.40$8.50$6.95$7.16 07/23$6.30–$8.00$6.95--
$91.00Jul 31$16.60$20.30$18.45$15.51 07/20$16.20–$21.35$16.60--
$92.00Jul 31$17.60$21.30$19.45$16.48 07/20$17.15–$22.35$17.60--
$50.00Jul 31$0.00$0.75$0.38$0.14 06/23$0.18–$1.13$0.14--
$50.00Aug 21$0.00$0.15$0.08$0.10 07/24$0.08–$1.18$0.08272
$50.00Sep 18$0.15$1.35$0.75$0.80 07/08$0.40–$1.50$0.75--
$50.00Dec 18$1.05$2.30$1.67$1.84 07/06$1.02–$2.28$1.67--
$50.00Jan 15$1.20$2.15$1.67$1.89 07/23$1.58–$2.78$1.67--
$47.00Jan 15$0.90$1.90$1.40$1.60 07/06$0.90–$1.83$1.40--
$45.00Aug 14$0.00$2.15$1.08$0.10 07/08$0.25–$1.10$0.10--
$45.00Aug 21$0.00$1.70$0.85$0.10 07/15$0.38–$1.10$0.10--
$45.00Sep 18$0.00$1.25$0.63$0.21 06/29$0.25–$1.33$0.21--

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 525
Total Puts 514
Put/Call Ratio 0.98
Net Difference 11

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,798
Total Puts 11,763
Average Put/Call Ratio 3.58
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