Tour v452
URBN
URBAN OUTFITTERS INC
$75.20 +3.57%
$75.60 (+0.54%)🌙
as of 07/28 07:13 PM
(7/27 19:13) ◀
|
Tuesday, July 28, 2026 (7:13pm)
January 2026
|
▶ (7/29 19:21)
◀ 7/28 19:13 ▶

Option Volume

Detail
ℹ
Current (07/28) 915
Calls: 243 (27%)
Puts: 672 (73%)
Prior (07/27) 1,039
Calls: 525 (51%)
Puts: 514 (49%)
Current vs Prior -11.93%
Calls: -53.71% (Calls)
Puts: +30.74% (Puts)
Prior 7-Day Total 13,783
Calls: 1,844 (13%)
Puts: 11,939 (87%)
Prior 7-Day Average 1,969
Calls: 263 (13%)
Puts: 1,705 (87%)
Current vs Prior 7-Day Avg -53.53%
Calls: -7.75%
Puts: -60.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $218.3K
Calls: $82.0K (38%)
Puts: $136.3K (62%)
Prior (07/27) $424.2K
Calls: $317.4K (75%)
Puts: $106.8K (25%)
Current vs Prior -48.55%
Calls: -74.18%
Puts: +27.63%
Prior 7-Day Total $4.07M
Calls: $1.49M (37%)
Puts: $2.58M (63%)
Prior 7-Day Average $581.1K
Calls: $212.8K (37%)
Puts: $368.3K (63%)
Current vs Prior 7-Day Avg -62.43%
Calls: -61.48%
Puts: -62.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 2.77
Prior (07/27) 0.98
Current vs Prior +182.46%
Prior 7-Day Average 3.62
Current vs Prior 7-Day Avg -23.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 960
Calls: 598 (62%)
Puts: 362 (38%)
Prior (07/27) 5,038
Calls: 396 (8%)
Puts: 4,642 (92%)
Current vs Prior -80.94%
Prior 7-Day Total 12,222
Calls: 2,029 (17%)
Puts: 10,193 (83%)
Prior 7-Day Average 1,746
Calls: 289 (17%)
Puts: 1,456 (83%)
Current vs Prior 7-Day Avg -45.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 5.07% | 5.15%8.11% | 13.43%
Prior 4.72% | 6.62%10.26% | 14.94%
Current vs Prior +7.25% | -22.31%-20.94% | -10.12%
Prior 7-Day Avg 4.57% | 6.75%10.22% | 15.03%
Current vs 7-Day Avg +10.77% | -23.73%-20.66% | -10.63%
Prior 7-Day Eod 4.72% | 6.62%10.26% | 14.94%
Current vs 7-Day Eod +7.25% | -22.31%-20.94% | -10.12%
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 ($136.3K). Extreme bearish P/C ratio of 2.77 - heavy put buying. P/C ratio rising 182% - increased hedging/bearish positioning. Call-heavy open interest (598 calls vs 362 puts) suggests bullish 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 22 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 3111.4015.30$13.3529.2%21.001
$72.00Jul 312.005.30$3.6590.4%30.94--
$61.00Jul 3112.4015.50$13.9522.2%20.911
$70.00Jul 313.707.50$5.6067.9%220.8832
$71.00Jul 312.605.70$4.1574.7%40.8820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 3112.2015.60$13.9024.5%40.89--
$88.00Jul 3111.3014.60$12.9525.5%40.83--
$80.00Jul 313.406.80$5.1066.7%20.82--
$79.00Jul 312.705.90$4.3074.4%660.811
$79.00Aug 72.806.20$4.5075.6%30.78--

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 685, top 130)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 71.001.90$1.4562.1%580.441
$74.00Jul 311.402.95$2.1771.4%240.6013
$70.00Jul 313.707.50$5.6067.9%220.8832
$73.00Jul 311.903.90$2.9069.0%210.753
$75.00Jul 310.852.30$1.5891.8%190.503
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Jul 311.955.10$3.5389.2%1300.775
$64.00Aug 70.000.60$0.30200.0%1060.073
$77.00Jul 311.803.20$2.5056.0%800.676
$79.00Jul 312.705.90$4.3074.4%660.811
$66.00Jul 310.000.10$0.05200.0%170.0315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 50.5%, max 94.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Aug 2177.1%43.3%78.2%25184
$81.00Jul 31Aug 1485.2%48.7%75.0%195
$74.00Jul 31Aug 760.7%39.2%54.8%2618
$76.00Jul 31Aug 1449.8%42.2%18.1%715
$73.00Jul 31Aug 2850.4%48.6%3.9%233
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 31Aug 1495.5%49.1%94.6%615
$79.00Jul 31Aug 767.0%37.8%77.3%691
$68.00Jul 31Aug 1482.9%50.4%64.4%167
$71.00Jul 31Aug 763.2%38.7%63.4%380
$74.00Jul 31Aug 760.7%39.2%54.8%216

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 13.81, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$78.00$82.00Aug 7$0.27$3.73$0.2713.81$78.27
$76.00$81.00Jul 31$0.38$4.62$0.3812.16$76.38
$80.00$83.00Aug 28$0.48$2.52$0.485.25$80.48
$78.00$81.00Aug 14$0.57$2.43$0.574.26$78.57
$77.00$78.00Aug 14$0.20$0.80$0.204.00$77.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$71.00$69.00Jul 31$0.15$1.85$0.1512.33$70.85
$70.00$66.00Aug 7$0.35$3.65$0.3510.43$69.65
$68.00$66.00Jul 31$0.20$1.80$0.209.00$67.80
$73.00$71.00Jul 31$0.23$1.77$0.237.70$72.77
$68.00$65.00Aug 14$0.45$2.55$0.455.67$67.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 52.33, avg 3.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$70.00Jul 31$7.75$7.75$0.2531.00$69.75
$72.00$73.00Jul 31$0.75$0.75$0.253.00$72.75
$75.00$76.00Jul 31$0.75$0.75$0.253.00$75.75
$73.00$74.00Jul 31$0.73$0.73$0.272.70$73.73
$72.00$73.00Aug 7$0.72$0.72$0.282.57$72.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$80.00Jul 31$7.85$7.85$0.1552.33$80.15
$80.00$79.00Jul 31$0.80$0.80$0.204.00$79.20
$79.00$78.00Jul 31$0.77$0.77$0.233.35$78.23
$74.00$73.00Jul 31$0.62$0.62$0.381.63$73.38
$78.00$74.00Aug 7$2.48$2.48$1.521.63$75.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.49, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.00Jul 31Aug 7$0.0860.7%39.2%
$76.00Jul 31Aug 7$0.6249.8%37.1%
$72.00Jul 31Aug 7$0.7043.5%42.4%
$73.00Jul 31Aug 7$0.7350.4%39.2%
$81.00Jul 31Aug 14$0.7385.2%48.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Jul 31Aug 7$0.0863.2%38.7%
$65.00Jul 31Aug 7$0.1595.5%63.4%
$74.00Jul 31Aug 7$0.1560.7%39.2%
$79.00Jul 31Aug 7$0.2067.0%37.8%
$66.00Jul 31Aug 7$0.2873.3%60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.07% of stock, avg 5.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$76.00Jul 31$0.83$2.23$3.06$72.94$79.064.07%
$74.00Jul 31$2.17$1.25$3.42$70.58$77.424.55%
$73.00Jul 31$2.90$0.63$3.53$69.47$76.534.69%
$74.00Aug 7$2.25$1.40$3.65$70.35$77.654.85%
$71.00Jul 31$4.15$0.40$4.55$66.45$75.556.05%
$78.00Aug 7$0.90$3.88$4.78$73.22$82.786.36%
$72.00Aug 7$4.35$0.85$5.20$66.80$77.206.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 42 found (cheapest 0.93% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$81.00$69.00Jul 31$0.45$0.25$0.70$68.30$81.70
$81.00$68.00Jul 31$0.45$0.25$0.70$67.30$81.70
$81.00$71.00Jul 31$0.45$0.40$0.85$70.15$81.85
$82.00$66.00Aug 7$0.63$0.33$0.96$65.04$82.96
$76.00$69.00Jul 31$0.83$0.25$1.08$67.92$77.08
$76.00$68.00Jul 31$0.83$0.25$1.08$66.92$77.08
$81.00$73.00Jul 31$0.45$0.63$1.08$71.92$82.08
$82.00$71.00Aug 7$0.63$0.48$1.11$69.89$83.11
$76.00$71.00Jul 31$0.83$0.40$1.23$69.77$77.23
$78.00$66.00Aug 7$0.90$0.33$1.23$64.77$79.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 4.71, avg credit $0.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
66/6870/71Jul 31$1.65$0.354.71$66.35$71.65
71/7274/76Aug 7$1.17$0.831.41$70.83$75.17
72/7476/78Aug 7$1.10$0.901.22$72.90$77.10
71/7375/76Jul 31$0.98$1.020.96$72.02$75.98
66/6872/73Jul 31$0.95$1.050.90$67.05$72.95
66/6875/76Jul 31$0.95$1.050.90$67.05$75.95
66/6873/74Jul 31$0.93$1.070.87$67.07$73.93
71/7276/78Aug 7$0.92$1.080.85$71.08$76.92
69/7172/73Jul 31$0.90$1.100.82$70.10$72.90
69/7175/76Jul 31$0.90$1.100.82$70.10$75.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 24.00, cheapest $0.07)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$74.00$76.00$78.00Aug 7$0.25$1.757.00
$73.00$74.00$75.00Jul 31$0.14$0.866.14
$76.00$77.00$78.00Aug 14$0.25$0.753.00
$70.00$71.00$72.00Jul 31$0.95$0.050.05
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$69.00$71.00$73.00Jul 31$0.08$1.9224.00
$64.00$65.00$66.00Aug 7$0.07$0.9313.29
$70.00$71.00$72.00Aug 7$0.57$0.430.75
$76.00$77.00$78.00Jul 31$0.76$0.240.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.07, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$81.001:2Jul 31-$0.07$4.93
$73.00$78.001:2Aug 28-$1.31$3.69
$78.00$82.001:2Aug 7-$0.36$3.64
$78.00$81.001:2Aug 14-$0.61$2.39
$76.00$78.001:2Aug 7-$0.35$1.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$71.00$69.001:2Jul 31-$0.10$1.90
$73.00$71.001:2Jul 31-$0.17$1.83
$76.00$74.001:2Jul 31-$0.27$1.73
$74.00$72.001:2Aug 7-$0.30$1.70
$72.00$71.001:2Aug 7-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.59%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.00Aug 28$1.950.443.7%2.59%6.32%1--
$79.00Aug 28$1.650.415.0%2.19%7.25%1--
$78.00Aug 14$1.450.373.7%1.93%5.65%44
$80.00Aug 28$1.350.386.4%1.80%8.18%51
$76.00Aug 14$1.200.481.1%1.60%2.66%1--
$76.00Aug 7$1.000.441.1%1.33%2.39%581
$77.00Aug 14$0.900.422.4%1.20%3.59%1--
$83.00Aug 28$0.700.3110.4%0.93%11.30%41
$78.00Aug 7$0.550.303.7%0.73%4.45%2--

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, 193 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 $70.00 08-21 call last traded $3.70 on 07/24 (now $6.10/$7.00) — try a limit near $6.10. Also watch the $57.00 07-31 call last traded $16.69 on 07/21 (now $16.40/$20.20) — try a limit near $16.69; the $58.00 07-31 call last traded $15.72 on 07/21 (now $15.40/$19.30) — try a limit near $15.72. Most tradeable put: the $77.00 07-31 put last traded $5.90 on 07/23 (now $1.80/$3.20) — try a limit near $2.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 7$0.95$2.40$1.67$2.40 07/21$0.70–$3.25$1.67--
$75.00Aug 14$1.70$4.20$2.95$3.48 07/21$0.70–$3.95$2.95--
$75.00Aug 21$2.10$4.00$3.05$3.08 07/21$1.50–$4.65$3.05--
$75.00Aug 28$3.00$6.10$4.55$2.65 07/24$2.40–$5.20$3.00--
$75.00Sep 18$4.40$6.30$5.35$5.00 07/22$2.95–$6.70$5.00--
$75.00Dec 18$7.90$11.20$9.55$6.90 07/24$6.05–$10.15$7.90--
$75.00Jan 15$8.60$10.90$9.75$10.90 07/20$6.55–$11.35$9.75--
$75.00Jan 21$17.80$20.20$19.00$20.25 06/17$14.95–$19.75$19.00--
$75.00Jul 31$0.85$2.30$1.58--$1.58–$1.58—$0.853
$76.00Jul 31$0.00$1.65$0.83$1.09 07/21$0.28–$2.20$0.8315
$76.00Aug 7$1.00$1.90$1.45$1.25 07/15$0.93–$2.75$1.251
$76.00Aug 14$1.20$3.60$2.40$3.12 07/21$0.88–$3.48$2.40--
$76.00Aug 21$1.60$3.50$2.55$3.90 07/20$1.80–$3.80$2.55--
$76.00Aug 28$2.60$5.70$4.15$3.50 07/23$2.10–$4.50$3.50--
$74.00Jul 31$1.40$2.95$2.17$0.45 07/24$0.43–$3.30$1.4013
$74.00Aug 7$1.55$2.95$2.25$0.90 07/24$0.93–$3.80$1.555
$74.00Aug 21$2.65$4.50$3.58$2.28 07/23$2.25–$4.75$2.65--
$74.00Aug 28$3.50$6.50$5.00$5.10 07/16$2.40–$5.65$5.00--
$77.00Jul 31$0.15$1.75$0.95$0.28 07/24$0.33–$1.80$0.28--
$77.00Aug 7$1.00$1.55$1.27$1.90 07/20$0.63–$2.30$1.27--
$77.00Aug 14$0.90$3.00$1.95$2.84 07/21$0.98–$2.98$1.95--
$77.00Aug 21$1.30$3.10$2.20$2.00 07/21$1.55–$3.18$2.00--
$77.00Aug 28$2.00$5.40$3.70$4.50 07/21$2.25–$4.53$3.70--
$73.00Jul 31$1.90$3.90$2.90$0.50 07/24$0.57–$3.95$1.903
$73.00Aug 7$2.45$4.80$3.63$0.95 07/24$1.10–$4.45$2.457
$73.00Aug 14$2.75$5.40$4.08$4.31 07/21$0.95–$4.95$4.08--
$73.00Aug 21$3.20$6.00$4.60$5.50 07/20$2.65–$4.80$4.60--
$73.00Aug 28$4.00$7.10$5.55$5.60 07/16$2.88–$6.30$5.55--
$78.00Jul 31$0.00$1.00$0.50$0.50 07/23$0.43–$1.70$0.50--
$78.00Aug 7$0.55$1.25$0.90$0.30 07/24$0.60–$1.95$0.55--
$78.00Aug 14$1.45$2.05$1.75$1.57 07/21$0.75–$2.42$1.574
$78.00Aug 21$0.80$2.65$1.73$2.11 07/21$1.10–$3.08$1.73--
$78.00Aug 28$1.95$4.90$3.43$2.65 07/23$1.63–$3.72$2.65--
$72.00Jul 31$2.00$5.30$3.65$1.00 07/24$0.77–$4.85$2.00--
$72.00Aug 14$3.40$6.10$4.75$1.80 07/08$1.88–$5.60$3.40--
$72.00Aug 21$3.80$6.60$5.20$3.10 07/23$2.83–$5.85$3.80--
$72.00Aug 28$4.50$7.80$6.15$6.10 07/16$3.55–$6.80$6.10--
$72.00Aug 7$3.20$5.50$4.35--$4.35–$4.35—$3.204
$79.00Jul 31$0.00$0.90$0.45$0.18 07/23$0.40–$1.55$0.18--
$79.00Aug 7$0.15$1.00$0.57$1.10 07/21$0.50–$1.98$0.57--
$79.00Aug 14$0.10$2.55$1.33$2.15 07/20$0.60–$2.25$1.33--
$79.00Aug 21$0.45$2.35$1.40$1.03 07/24$1.00–$2.60$1.03--
$79.00Aug 28$1.65$4.80$3.22$1.52 07/24$1.50–$3.48$1.65--
$71.00Jul 31$2.60$5.70$4.15$3.26 07/15$1.13–$5.55$3.2620
$71.00Aug 7$3.10$6.50$4.80$2.25 07/24$1.75–$5.65$3.10--
$80.00Jul 31$0.00$0.95$0.48$0.15 07/23$0.38–$1.50$0.15--
$80.00Aug 7$0.25$0.80$0.53$0.65 07/13$0.45–$1.73$0.53--
$80.00Aug 14$0.00$2.90$1.45$0.35 07/24$0.58–$2.08$0.35--
$80.00Aug 21$0.15$2.10$1.13$0.80 07/24$0.83–$2.85$0.80--
$80.00Aug 28$1.35$4.40$2.88$1.42 07/24$1.53–$3.45$1.421
$80.00Sep 18$2.25$4.20$3.23$2.34 07/24$1.73–$4.15$2.34--
$80.00Dec 18$5.80$9.00$7.40$8.50 07/16$4.60–$7.90$7.40--
$80.00Jan 15$6.30$8.70$7.50$5.85 07/24$5.40–$8.50$6.30--
$80.00Jan 21$14.50$19.50$17.00$15.50 06/30$13.40–$17.25$15.50--
$70.00Jul 31$3.70$7.50$5.60$1.60 07/24$1.58–$6.10$3.7032
$70.00Aug 7$4.00$7.20$5.60$1.99 07/24$2.17–$6.85$4.00--
$70.00Aug 14$4.40$8.40$6.40$3.25 07/10$2.68–$6.95$4.40--
$70.00Aug 21$6.10$7.00$6.55$3.70 07/24$3.30–$7.70$6.10152
$70.00Aug 28$6.00$9.80$7.90$8.50 07/16$4.15–$8.00$7.90--
$70.00Sep 18$7.40$10.30$8.85$5.60 07/24$5.05–$9.85$7.40196
$70.00Dec 18$10.70$13.80$12.25$9.10 07/24$7.55–$12.95$10.70--
$70.00Jan 15$11.70$14.70$13.20$14.05 06/05$9.00–$13.85$13.20--
$70.00Jan 21$20.80$22.40$21.60$22.30 07/16$16.45–$22.15$21.60--
$81.00Aug 7$0.00$1.60$0.80$1.10 07/20$0.53–$1.60$0.80--
$81.00Aug 14$0.00$2.35$1.18$1.05 07/21$0.57–$2.35$1.055
$81.00Aug 21$0.00$1.80$0.90$0.90 07/21$0.68–$2.10$0.90--
$81.00Aug 28$1.10$4.10$2.60$2.25 07/23$1.48–$2.83$2.25--
$69.00Jul 31$4.50$8.10$6.30$2.30 07/23$1.83–$7.25$4.50--
$82.00Aug 7$0.00$1.25$0.63$0.40 07/23$0.63–$1.58$0.40--
$82.00Aug 14$0.00$2.05$1.02$0.95 07/13$0.55–$1.60$0.95--
$82.00Aug 21$0.30$1.60$0.95$0.68 07/24$0.70–$2.03$0.68--
$82.00Aug 28$0.90$4.00$2.45$2.15 07/23$1.28–$2.53$2.15--
$83.00Jul 31$0.00$0.50$0.25$0.05 07/23$0.13–$1.40$0.05--
$83.00Aug 7$0.00$0.95$0.48$0.55 07/17$0.48–$1.60$0.48--
$83.00Aug 14$0.00$2.80$1.40$1.29 07/13$0.63–$1.75$1.29--
$83.00Aug 21$0.10$1.45$0.78$0.40 07/24$0.78–$1.25$0.40--
$83.00Aug 28$0.70$4.10$2.40$1.60 07/24$1.25–$2.40$1.601
$84.00Jul 31$0.00$1.00$0.50$0.10 07/23$0.33–$1.35$0.10--
$84.00Aug 28$0.50$3.10$1.80$1.55 07/24$1.00–$1.80$1.55--
$85.00Aug 14$0.00$2.70$1.35$0.80 07/16$0.78–$1.43$0.80--
$85.00Aug 21$0.00$2.50$1.25$0.82 07/21$0.75–$1.60$0.82--
$85.00Sep 18$1.00$2.80$1.90$1.43 07/24$1.23–$2.83$1.43--
$85.00Dec 18$3.60$6.50$5.05$6.10 07/17$3.23–$5.95$5.05--
$85.00Jan 15$4.50$6.90$5.70$7.24 07/16$4.05–$6.90$5.70--
$65.00Jul 31$8.40$12.30$10.35$5.88 07/24$4.80–$10.75$8.40--
$65.00Aug 7$8.50$12.50$10.50$6.01 07/24$4.95–$10.80$8.50--
$65.00Sep 18$10.60$14.00$12.30$11.10 07/17$7.45–$12.95$11.10--
$65.00Jan 15$14.70$17.80$16.25$17.10 07/16$11.50–$16.95$16.25--
$65.00Jan 21$22.90$26.50$24.70$19.50 07/07$19.00–$24.95$22.90--
$86.00Aug 21$0.00$2.75$1.38$0.98 07/20$0.73–$1.58$0.98--
$87.00Aug 7$0.00$2.15$1.08$0.25 07/22$0.35–$1.30$0.25--
$62.00Jul 31$11.40$15.30$13.35--$13.35–$13.35—$11.401
$61.00Jul 31$12.40$15.50$13.95--$13.95–$13.95—$12.401
$60.00Aug 21$13.70$17.60$15.65$11.00 07/24$9.55–$16.00$13.70--
$60.00Sep 18$14.60$18.60$16.60$20.40 06/15$10.60–$16.90$16.60--
$60.00Jan 15$17.70$21.70$19.70$18.25 07/21$14.70–$20.05$18.25--
$60.00Jan 21$24.50$29.50$27.00$23.70 07/01$21.25–$27.50$24.50--
$58.00Jul 31$15.40$19.30$17.35$15.72 07/21$11.40–$17.35$15.7283
$57.00Jul 31$16.40$20.20$18.30$16.69 07/21$12.35–$18.40$16.6951
$56.00Jul 31$17.40$21.30$19.35$14.60 07/23$13.40–$19.35$17.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 7$0.80$2.10$1.45$6.00 07/23$1.45–$7.85$1.45--
$75.00Aug 21$1.70$3.40$2.55$3.70 07/16$2.55–$8.75$2.55--
$75.00Dec 18$6.60$9.40$8.00$10.29 07/24$8.00–$11.55$8.00--
$75.00Jan 15$6.70$9.20$7.95$11.40 06/08$7.95–$12.50$7.95--
$76.00Jul 31$0.95$3.50$2.23--$2.23–$2.23—$0.954
$74.00Jul 31$0.20$2.30$1.25$2.17 07/21$1.25–$6.70$1.2516
$74.00Aug 7$1.10$1.70$1.40$2.70 07/22$1.40–$7.10$1.40--
$77.00Jul 31$1.80$3.20$2.50$5.90 07/23$2.50–$9.95$2.506
$77.00Aug 7$2.70$3.30$3.00$4.45 07/21$3.00–$9.50$3.00--
$73.00Jul 31$0.00$1.25$0.63$3.03 07/24$0.63–$6.15$0.63--
$73.00Aug 7$0.75$1.30$1.02$3.65 07/24$1.02–$6.30$1.02--
$73.00Aug 21$0.95$2.65$1.80$3.00 07/20$1.80–$5.80$1.80--
$78.00Aug 7$2.65$5.10$3.88$6.30 07/15$3.88–$10.40$3.88--
$78.00Jul 31$1.95$5.10$3.53--$3.53–$3.53—$1.955
$72.00Jul 31$0.00$0.50$0.25$2.60 07/24$0.25–$5.30$0.25--
$72.00Aug 21$1.30$2.30$1.80$2.20 07/20$1.80–$5.35$1.80--
$72.00Aug 28$1.35$3.80$2.58$4.60 07/23$2.58–$6.60$2.58--
$79.00Aug 14$3.60$6.30$4.95$8.06 07/15$4.95–$11.85$4.95--
$79.00Jul 31$2.70$5.90$4.30--$4.30–$4.30—$2.701
$71.00Jul 31$0.00$0.80$0.40$2.60 07/23$0.40–$4.80$0.4080
$71.00Aug 7$0.10$0.85$0.48$2.40 07/24$0.48–$4.93$0.48--
$80.00Aug 21$4.70$7.40$6.05$10.20 06/29$6.05–$12.90$6.05--
$80.00Sep 18$7.40$8.40$7.90$10.00 07/17$7.90–$13.85$7.90--
$80.00Jan 15$9.40$12.00$10.70$12.00 06/16$10.70–$16.15$10.70--
$70.00Jul 31$0.00$0.90$0.45$1.40 07/24$0.45–$3.75$0.45--
$70.00Aug 7$0.00$1.35$0.68$3.22 07/09$0.68–$4.60$0.68--
$70.00Aug 14$0.00$1.25$0.63$2.70 07/23$0.63–$4.47$0.63--
$70.00Aug 21$0.90$1.55$1.23$3.10 07/24$1.23–$4.95$1.23--
$70.00Aug 28$0.95$3.80$2.38$4.70 07/23$2.15–$5.45$2.38--
$70.00Sep 18$1.80$3.50$2.65$6.07 07/10$2.65–$6.70$2.65--
$70.00Dec 18$4.00$7.30$5.65$7.61 07/24$5.65–$8.80$5.65--
$70.00Jan 15$4.50$6.90$5.70$8.00 06/22$5.70–$9.50$5.70--
$70.00Jan 21$10.70$13.40$12.05$14.56 06/23$12.05–$15.15$12.05--
$81.00Aug 7$4.70$8.10$6.40$5.90 07/16$6.40–$13.30$5.90--
$69.00Jul 31$0.05$0.45$0.25$1.35 07/23$0.25–$3.18$0.2584
$69.00Aug 7$0.00$0.60$0.30$2.00 07/23$0.30–$3.63$0.30--
$82.00Jul 31$4.80$8.70$6.75$11.55 07/23$6.75–$14.40$6.75--
$68.00Jul 31$0.00$0.50$0.25$0.68 07/17$0.25–$2.65$0.254
$68.00Aug 14$0.00$1.45$0.73$1.75 07/23$0.63–$3.68$0.733
$68.00Aug 21$0.00$2.15$1.08$2.70 07/24$1.08–$3.20$1.08--
$83.00Jul 31$6.00$9.70$7.85$12.55 07/23$7.85–$15.30$7.85--
$67.00Jul 31$0.00$0.85$0.43$0.45 07/24$0.35–$2.55$0.43--
$67.00Aug 14$0.00$2.65$1.33$0.82 07/16$0.55–$2.95$0.82--
$67.00Aug 21$0.00$1.75$0.88$1.28 07/22$0.88–$2.38$0.88--
$66.00Jul 31$0.00$0.10$0.05$0.35 07/24$0.05–$1.83$0.0515
$66.00Aug 14$0.00$2.60$1.30$1.17 07/24$0.83–$2.40$1.17--
$66.00Aug 21$0.00$2.00$1.00$1.54 07/23$0.93–$2.13$1.00--
$66.00Aug 28$0.15$2.60$1.38$1.66 07/21$1.28–$3.68$1.38--
$85.00Aug 21$9.00$12.20$10.60$13.49 07/15$10.60–$17.50$10.60--
$65.00Jul 31$0.00$0.25$0.13$0.27 07/24$0.08–$1.88$0.13--
$65.00Aug 7$0.00$0.55$0.28$0.87 07/24$0.28–$1.88$0.28--
$65.00Aug 14$0.00$0.55$0.28$0.83 07/21$0.28–$2.00$0.2815
$65.00Aug 21$0.00$2.20$1.10$0.89 07/22$0.73–$2.93$0.89--
$65.00Sep 18$1.10$2.10$1.60$2.25 07/21$1.60–$4.10$1.60--
$65.00Jan 15$3.20$5.10$4.15$4.92 07/17$4.15–$7.00$4.15--
$65.00Jan 21$8.60$11.00$9.80$12.76 07/08$9.70–$12.95$9.80--
$64.00Jul 31$0.00$1.15$0.57$0.19 07/24$0.08–$1.73$0.19--
$64.00Aug 7$0.00$0.60$0.30$0.45 07/24$0.25–$2.03$0.303
$64.00Aug 14$0.00$2.45$1.23$0.47 07/22$0.55–$2.30$0.47--
$64.00Aug 21$0.00$2.05$1.02$0.70 07/22$0.50–$1.73$0.70--
$63.00Jul 31$0.00$1.15$0.57$0.16 07/24$0.20–$1.55$0.16--
$63.00Aug 7$0.00$1.15$0.57$0.40 07/24$0.28–$1.50$0.40--
$63.00Aug 14$0.00$2.35$1.18$1.05 07/21$0.60–$1.83$1.05--
$63.00Aug 21$0.00$1.95$0.98$1.03 07/24$0.57–$1.45$0.98--
$62.00Jul 31$0.00$0.15$0.08$0.15 07/23$0.08–$1.45$0.08--
$62.00Aug 7$0.00$2.15$1.08$1.12 07/10$0.48–$1.58$1.08--
$62.00Aug 14$0.00$2.35$1.18$0.75 07/15$0.43–$1.75$0.75--
$61.00Jul 31$0.00$1.15$0.57$1.12 06/26$0.48–$1.50$0.57--
$61.00Aug 7$0.00$2.15$1.08$0.25 07/20$0.35–$1.60$0.25--
$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$2.25$1.13$0.50 07/15$0.50–$1.53$0.50--
$60.00Aug 21$0.10$0.35$0.22$0.67 07/24$0.22–$1.43$0.22--
$60.00Aug 28$0.25$1.35$0.80$1.37 07/23$0.70–$2.05$0.80--
$60.00Sep 18$0.40$3.00$1.70$1.60 07/24$1.15–$2.42$1.60--
$60.00Dec 18$1.40$4.40$2.90$4.60 07/02$2.90–$4.40$2.90--
$60.00Jan 15$1.45$3.60$2.53$4.40 07/24$2.53–$4.95$2.53--
$60.00Jan 21$5.50$10.50$8.00$9.27 07/23$7.65–$10.55$8.00--
$91.00Jul 31$13.80$17.70$15.75$15.51 07/20$15.75–$21.35$15.51--
$59.00Jul 31$0.00$1.15$0.57$0.89 07/14$0.25–$1.30$0.57--
$59.00Aug 7$0.00$2.15$1.08$0.67 07/13$0.38–$1.35$0.67--
$59.00Aug 14$0.00$2.25$1.13$0.21 07/22$0.35–$1.43$0.21--
$92.00Jul 31$15.10$18.70$16.90$16.48 07/20$16.90–$22.35$16.48--
$58.00Jul 31$0.00$0.95$0.48$0.05 07/20$0.03–$1.25$0.05--
$58.00Aug 14$0.00$2.05$1.02$0.14 07/22$0.33–$1.35$0.14--
$58.00Aug 28$0.00$0.95$0.48$1.62 07/24$0.48–$1.85$0.48--
$57.00Aug 28$0.00$0.90$0.45$1.40 07/24$0.45–$1.85$0.45--
$55.00Jul 31$0.00$1.15$0.57$0.21 06/23$0.03–$1.15$0.21--
$55.00Aug 14$0.00$2.15$1.08$0.13 07/24$0.08–$1.20$0.13--
$55.00Aug 21$0.05$0.25$0.15$0.21 07/24$0.13–$1.40$0.15103
$55.00Sep 18$0.20$1.45$0.83$1.30 07/14$0.80–$1.50$0.83--
$55.00Dec 18$0.45$4.00$2.23$2.32 07/22$2.00–$3.20$2.23--
$55.00Jan 15$1.15$3.10$2.13$3.05 07/24$2.13–$3.65$2.13--
$55.00Jan 21$3.50$8.50$6.00$7.16 07/23$6.00–$8.00$6.00--
$50.00Jul 31$0.00$2.15$1.08$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$0.08--
$50.00Sep 18$0.15$0.60$0.38$0.80 07/08$0.38–$1.50$0.3823
$50.00Dec 18$0.00$3.30$1.65$1.84 07/06$1.48–$2.28$1.65--
$50.00Jan 15$0.90$1.95$1.43$1.89 07/23$1.43–$2.78$1.43--
$47.00Jan 15$0.10$1.70$0.90$1.60 07/06$0.90–$1.83$0.90--

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 243
Total Puts 672
Put/Call Ratio 2.77
Net Difference -429

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,844
Total Puts 11,939
Average Put/Call Ratio 3.62
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