Tour v460
URBN
URBAN OUTFITTERS INC
$75.40 +0.27%
$76.90 (+1.99%)🌙
as of 07/29 07:21 PM
(7/28 19:13) ◀
|
Wednesday, July 29, 2026 (7:21pm)
January 2026
|
▶
◀ 7/29 19:21

Option Volume

Detail
ℹ
Current (07/29) 914
Calls: 372 (41%)
Puts: 542 (59%)
Prior (07/28) 915
Calls: 243 (27%)
Puts: 672 (73%)
Current vs Prior -0.11%
Calls: +53.09% (Calls)
Puts: -19.35% (Puts)
Prior 7-Day Total 14,207
Calls: 1,967 (14%)
Puts: 12,240 (86%)
Prior 7-Day Average 2,029
Calls: 281 (14%)
Puts: 1,748 (86%)
Current vs Prior 7-Day Avg -54.97%
Calls: +32.38%
Puts: -69.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $315.8K
Calls: $238.2K (75%)
Puts: $77.6K (25%)
Prior (07/28) $218.3K
Calls: $82.0K (38%)
Puts: $136.3K (62%)
Current vs Prior +44.69%
Calls: +190.60%
Puts: -43.05%
Prior 7-Day Total $4.20M
Calls: $1.51M (36%)
Puts: $2.68M (64%)
Prior 7-Day Average $599.3K
Calls: $216.2K (36%)
Puts: $383.2K (64%)
Current vs Prior 7-Day Avg -47.31%
Calls: +10.18%
Puts: -79.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.46
Prior (07/28) 2.77
Current vs Prior -47.31%
Prior 7-Day Average 3.58
Current vs Prior 7-Day Avg -59.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 4,796
Calls: 536 (11%)
Puts: 4,260 (89%)
Prior (07/28) 960
Calls: 598 (62%)
Puts: 362 (38%)
Current vs Prior +399.58%
Prior 7-Day Total 12,477
Calls: 2,192 (18%)
Puts: 10,285 (82%)
Prior 7-Day Average 1,782
Calls: 313 (18%)
Puts: 1,469 (82%)
Current vs Prior 7-Day Avg +169.07%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 5.37% | 6.07%7.82% | 14.46%
Prior 5.07% | 5.15%8.11% | 13.43%
Current vs Prior +6.02% | +18.03%-3.54% | +7.63%
Prior 7-Day Avg 4.57% | 6.50%11.01% | 15.24%
Current vs 7-Day Avg +17.45% | -6.58%-28.90% | -5.13%
Prior 7-Day Eod 5.07% | 5.15%8.11% | 13.43%
Current vs 7-Day Eod +6.02% | +18.03%-3.54% | +7.63%
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

Strong bullish conviction with 75% of dollar volume in calls ($238.2K) vs puts ($77.6K). Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio dropping 47% - sentiment shifting bullish. Put-heavy open interest (4,260 puts vs 536 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior 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 -- 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. 23 found (avg delta 0.77, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 3114.0016.50$15.2516.4%460.992
$62.00Jul 3113.0015.50$14.2517.5%460.992
$66.00Jul 318.6011.50$10.0528.9%10.951
$63.00Sep 412.2015.80$14.0025.7%100.86--
$72.00Jul 313.105.30$4.2052.4%60.8410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 74.006.50$5.2547.6%40.871
$80.00Aug 73.605.70$4.6545.2%40.86--
$82.00Aug 75.407.80$6.6036.4%20.86--
$78.00Aug 72.654.10$3.3842.9%300.832
$79.00Aug 74.004.70$4.3516.1%240.793

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 674, top 104)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.002.40$1.20200.0%1040.1820
$61.00Jul 3114.0016.50$15.2516.4%460.992
$62.00Jul 3113.0015.50$14.2517.5%460.992
$75.00Aug 72.102.35$2.2311.2%250.624
$71.00Jul 313.605.90$4.7548.4%220.7420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 40.751.40$1.0860.2%950.14--
$63.00Aug 210.002.50$1.25200.0%600.153
$77.00Aug 72.603.40$3.0026.7%300.614.0K
$78.00Aug 72.654.10$3.3842.9%300.832
$79.00Aug 74.004.70$4.3516.1%240.793

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 121.8%, max 305.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 31Aug 781.5%32.9%147.4%2622
$71.00Jul 31Sep 4136.3%55.6%145.3%3220
$76.00Jul 31Aug 790.5%49.7%82.1%218
$72.00Jul 31Aug 765.1%45.0%44.7%2014
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Jul 31Aug 7109.5%27.0%305.6%3411
$77.00Jul 31Aug 7102.4%35.7%186.5%344.0K
$70.00Jul 31Aug 28149.5%52.9%182.8%2--
$71.00Jul 31Aug 7136.3%49.2%176.9%4--
$68.00Aug 7Aug 2890.8%56.0%62.1%7--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 10.11, avg 2.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$84.00Aug 21$0.18$1.82$0.1810.11$82.18
$79.00$80.00Aug 28$0.10$0.90$0.109.00$79.10
$74.00$75.00Jul 31$0.13$0.87$0.136.69$74.13
$77.00$79.00Aug 7$0.52$1.48$0.522.85$77.52
$75.00$76.00Jul 31$0.30$0.70$0.302.33$75.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.00$66.00Aug 21$0.18$0.82$0.184.56$66.82
$77.00$74.00Jul 31$0.55$2.45$0.554.45$76.45
$80.00$79.00Aug 7$0.30$0.70$0.302.33$79.70
$78.00$77.00Aug 7$0.38$0.62$0.381.63$77.62
$66.00$65.00Aug 21$0.40$0.60$0.401.50$65.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 3.11, avg 0.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.00$75.00Aug 7$2.27$2.27$0.733.11$74.27
$63.00$71.00Sep 4$6.00$6.00$2.003.00$69.00
$71.00$72.00Jul 31$0.55$0.55$0.451.22$71.55
$75.00$76.00Aug 7$0.50$0.50$0.501.00$75.50
$76.00$77.00Aug 7$0.46$0.46$0.540.85$76.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$74.00$72.00Jul 31$1.35$1.35$0.652.08$72.65
$77.00$76.00Aug 7$0.65$0.65$0.351.86$76.35
$81.00$80.00Aug 7$0.60$0.60$0.401.50$80.40
$69.00$68.00Aug 28$0.43$0.43$0.570.75$68.57
$76.00$72.00Aug 7$1.70$1.70$2.300.74$74.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.80, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 31Aug 7$0.2381.5%32.9%
$72.00Jul 31Aug 7$0.3065.1%45.0%
$71.00Jul 31Aug 7$0.80136.3%49.2%
$79.00Aug 7Aug 21$1.1538.6%41.3%
$80.00Aug 21Aug 28$1.5240.4%58.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Jul 31Aug 7$0.13109.5%27.0%
$68.00Aug 7Aug 21$0.1590.8%59.1%
$72.00Jul 31Aug 7$0.3565.1%45.0%
$77.00Jul 31Aug 7$0.80102.4%35.7%
$70.00Jul 31Aug 28$1.17149.5%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 5.01% of stock, avg 8.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$74.00Jul 31$2.13$1.65$3.78$70.22$77.785.01%
$76.00Aug 7$1.73$2.35$4.08$71.92$80.085.41%
$77.00Aug 7$1.27$3.00$4.27$72.73$81.275.66%
$72.00Jul 31$4.20$0.30$4.50$67.50$76.505.97%
$79.00Aug 7$0.75$4.35$5.10$73.90$84.106.76%
$72.00Aug 7$4.50$0.65$5.15$66.85$77.156.83%
$71.00Jul 31$4.75$1.20$5.95$65.05$76.957.89%
$71.00Aug 7$5.55$0.57$6.12$64.88$77.128.12%
$70.00Jul 31$5.95$1.15$7.10$62.90$77.109.42%
$63.00Sep 4$14.00$1.08$15.08$47.92$78.0820.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 44 found (cheapest 1.75% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$79.00$71.00Aug 7$0.75$0.57$1.32$69.68$80.32
$79.00$72.00Aug 7$0.75$0.65$1.40$70.60$80.40
$84.00$65.00Aug 21$0.57$0.90$1.47$63.53$85.47
$82.00$65.00Aug 21$0.75$0.90$1.65$63.35$83.65
$84.00$63.00Aug 21$0.57$1.25$1.82$61.18$85.82
$77.00$71.00Aug 7$1.27$0.57$1.84$69.16$78.84
$76.00$69.00Jul 31$1.70$0.15$1.85$67.15$77.85
$84.00$66.00Aug 21$0.57$1.30$1.87$64.13$85.87
$77.00$72.00Aug 7$1.27$0.65$1.92$70.08$78.92
$84.00$68.00Aug 21$0.57$1.40$1.97$66.03$85.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 4.71, avg credit $0.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7475/76Jul 31$1.65$0.354.71$72.35$76.65
65/6679/80Aug 21$0.77$0.233.35$65.23$79.77
65/6680/82Aug 21$1.18$0.821.44$64.82$81.18
72/7677/79Aug 7$2.22$1.781.25$73.78$79.22
66/6779/80Aug 21$0.55$0.451.22$66.45$79.55
68/6979/80Aug 28$0.53$0.471.13$68.47$79.53
66/6780/82Aug 21$0.96$1.040.92$66.04$80.96
65/6682/84Aug 21$0.58$1.420.41$65.42$82.58
66/6782/84Aug 21$0.36$1.640.22$66.64$82.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 2.33, cheapest $0.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.00$84.00Aug 21$0.60$1.402.33
$70.00$71.00$72.00Jul 31$0.65$0.350.54
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 7$0.30$0.702.33
$77.00$78.00$79.00Aug 7$0.59$0.410.69
$80.00$81.00$82.00Aug 7$0.75$0.250.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-2.00, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$71.001:2Sep 4-$2.00$6.00
$84.00$90.001:2Aug 21-$1.83$4.17
$66.00$70.001:2Jul 31-$1.85$2.15
$72.00$74.001:2Jul 31-$0.06$1.94
$77.00$79.001:2Aug 7-$0.23$1.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$74.001:2Jul 31-$1.10$1.90
$71.00$68.001:2Aug 7-$1.93$1.07
$72.00$71.001:2Aug 7-$0.49$0.51
$66.00$65.001:2Aug 21-$0.50$0.50
$65.00$63.001:2Aug 21-$1.60$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.52%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$79.00Aug 28$1.900.404.8%2.52%7.29%1--
$76.00Aug 7$1.600.520.8%2.12%2.92%1--
$79.00Aug 21$1.600.374.8%2.12%6.90%1--
$80.00Aug 28$1.500.386.1%1.99%8.09%1--
$77.00Aug 7$1.150.432.1%1.53%3.65%1--
$80.00Aug 21$1.150.326.1%1.53%7.63%4--
$78.00Aug 14$0.700.333.5%0.93%4.38%17--
$79.00Aug 7$0.600.284.8%0.80%5.57%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, 191 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 $75.00 09-18 call last traded $5.00 on 07/22 (now $5.60/$6.20) — try a limit near $5.60. Also watch the $75.00 08-07 call last traded $2.40 on 07/21 (now $2.10/$2.35) — try a limit near $2.23; the $80.00 12-18 call last traded $8.50 on 07/16 (now $6.80/$7.80) — try a limit near $7.30. Most tradeable put: the $77.00 08-07 put last traded $4.45 on 07/21 (now $2.60/$3.40) — try a limit near $3.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 7$2.10$2.35$2.23$2.40 07/21$0.70–$3.25$2.234
$75.00Aug 14$1.60$3.30$2.45$3.48 07/21$0.70–$3.95$2.45--
$75.00Aug 21$2.80$3.80$3.30$3.08 07/21$1.50–$4.65$3.08--
$75.00Aug 28$3.30$6.20$4.75$2.65 07/24$2.40–$5.20$3.30--
$75.00Sep 18$5.60$6.20$5.90$5.00 07/22$2.95–$6.70$5.60224
$75.00Dec 18$9.10$10.00$9.55$6.90 07/24$6.05–$10.15$9.10--
$75.00Jan 15$9.30$11.00$10.15$10.90 07/20$6.55–$11.35$10.15--
$75.00Jan 21$18.20$20.90$19.55$20.25 06/17$14.95–$19.75$19.55--
$75.00Jul 31$0.20$3.80$2.00--$1.58–$2.00$0.2018
$76.00Jul 31$0.00$3.40$1.70$1.09 07/21$0.28–$2.20$1.0918
$76.00Aug 7$1.60$1.85$1.73$1.25 07/15$0.93–$2.75$1.60--
$76.00Aug 14$2.20$2.70$2.45$3.12 07/21$0.88–$3.48$2.45--
$76.00Aug 21$1.20$3.30$2.25$3.90 07/20$1.80–$3.80$2.25--
$76.00Aug 28$3.50$5.70$4.60$3.50 07/23$2.10–$4.60$3.50--
$74.00Jul 31$1.40$2.85$2.13$0.45 07/24$0.43–$3.30$1.4015
$74.00Aug 7$1.70$4.90$3.30$0.90 07/24$0.93–$3.80$1.70--
$74.00Aug 21$3.40$4.40$3.90$2.28 07/23$2.25–$4.75$3.40--
$74.00Aug 28$3.90$6.70$5.30$5.10 07/16$2.40–$5.65$5.10--
$77.00Jul 31$0.30$2.80$1.55$0.28 07/24$0.33–$1.80$0.30--
$77.00Aug 7$1.15$1.40$1.27$1.90 07/20$0.63–$2.30$1.27--
$77.00Aug 14$1.60$2.50$2.05$2.84 07/21$0.98–$2.98$2.05--
$77.00Aug 21$1.90$2.90$2.40$2.00 07/21$1.55–$3.18$2.00--
$77.00Aug 28$2.40$5.60$4.00$4.50 07/21$2.25–$4.53$4.00--
$73.00Jul 31$2.20$5.00$3.60$0.50 07/24$0.57–$3.95$2.20--
$73.00Aug 7$3.30$4.20$3.75$0.95 07/24$1.10–$4.45$3.30--
$73.00Aug 14$3.50$4.70$4.10$4.31 07/21$0.95–$4.95$4.10--
$73.00Aug 21$4.00$6.50$5.25$5.50 07/20$2.65–$5.25$5.25--
$73.00Aug 28$4.80$7.40$6.10$5.60 07/16$2.88–$6.30$5.60--
$78.00Jul 31$0.00$2.70$1.35$0.50 07/23$0.43–$1.70$0.50--
$78.00Aug 7$0.00$1.10$0.55$0.30 07/24$0.55–$1.95$0.30--
$78.00Aug 14$0.70$1.90$1.30$1.57 07/21$0.75–$2.42$1.30--
$78.00Aug 21$1.80$2.50$2.15$2.11 07/21$1.10–$3.08$2.11--
$78.00Aug 28$2.15$4.80$3.47$2.65 07/23$1.63–$3.72$2.65--
$72.00Jul 31$3.10$5.30$4.20$1.00 07/24$0.77–$4.85$3.1010
$72.00Aug 14$3.40$6.80$5.10$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$5.30$8.50$6.90$6.10 07/16$3.55–$6.90$6.10--
$72.00Aug 7$3.90$5.10$4.50--$4.35–$4.50$3.904
$79.00Jul 31$0.00$2.55$1.27$0.18 07/23$0.40–$1.55$0.18--
$79.00Aug 7$0.60$0.90$0.75$1.10 07/21$0.50–$1.98$0.75--
$79.00Aug 14$0.85$1.80$1.33$2.15 07/20$0.60–$2.25$1.33--
$79.00Aug 21$1.60$2.20$1.90$1.03 07/24$1.00–$2.60$1.60--
$79.00Aug 28$1.90$4.40$3.15$1.52 07/24$1.50–$3.48$1.90--
$71.00Jul 31$3.60$5.90$4.75$3.26 07/15$1.13–$5.55$3.6020
$71.00Aug 7$4.00$7.10$5.55$2.25 07/24$1.75–$5.65$4.007
$80.00Jul 31$0.00$2.45$1.23$0.15 07/23$0.38–$1.50$0.15--
$80.00Aug 7$0.45$0.70$0.57$0.65 07/13$0.45–$1.73$0.57--
$80.00Aug 14$0.00$1.35$0.68$0.35 07/24$0.58–$2.08$0.35--
$80.00Aug 21$1.15$1.90$1.53$0.80 07/24$0.83–$2.85$1.15--
$80.00Aug 28$1.50$4.60$3.05$1.42 07/24$1.53–$3.45$1.50--
$80.00Sep 18$3.50$4.10$3.80$2.34 07/24$1.73–$4.15$3.50--
$80.00Dec 18$6.80$7.80$7.30$8.50 07/16$4.60–$7.90$7.301
$80.00Jan 15$7.50$8.80$8.15$5.85 07/24$5.40–$8.50$7.50--
$80.00Jan 21$14.50$19.50$17.00$15.50 06/30$13.40–$17.25$15.50--
$70.00Jul 31$4.80$7.10$5.95$1.60 07/24$1.58–$6.10$4.8030
$70.00Aug 7$5.40$7.30$6.35$1.99 07/24$2.17–$6.85$5.40--
$70.00Aug 14$4.60$8.50$6.55$3.25 07/10$2.68–$6.95$4.60--
$70.00Aug 21$6.00$8.20$7.10$3.70 07/24$3.30–$7.70$6.00--
$70.00Aug 28$6.10$10.00$8.05$8.50 07/16$4.15–$8.05$8.05--
$70.00Sep 18$8.60$9.30$8.95$5.60 07/24$5.05–$9.85$8.60--
$70.00Dec 18$11.40$13.40$12.40$9.10 07/24$7.55–$12.95$11.40--
$70.00Jan 15$12.20$14.30$13.25$14.05 06/05$9.00–$13.85$13.25--
$70.00Jan 21$20.70$23.20$21.95$22.30 07/16$16.45–$22.15$21.95--
$81.00Aug 7$0.15$1.00$0.57$1.10 07/20$0.53–$1.60$0.57--
$81.00Aug 14$0.55$1.45$1.00$1.05 07/21$0.57–$2.35$1.00--
$81.00Aug 21$1.10$1.70$1.40$0.90 07/21$0.68–$2.10$1.10--
$81.00Aug 28$1.05$4.60$2.83$2.25 07/23$1.48–$2.83$2.25--
$69.00Jul 31$5.50$8.20$6.85$2.30 07/23$1.83–$7.25$5.50--
$82.00Aug 7$0.20$1.15$0.68$0.40 07/23$0.63–$1.58$0.40--
$82.00Aug 14$0.00$1.00$0.50$0.95 07/13$0.50–$1.60$0.50--
$82.00Aug 21$0.00$1.50$0.75$0.68 07/24$0.70–$2.03$0.68--
$82.00Aug 28$1.00$4.60$2.80$2.15 07/23$1.28–$2.80$2.15--
$83.00Jul 31$0.00$2.20$1.10$0.05 07/23$0.13–$1.40$0.05--
$83.00Aug 7$0.00$2.40$1.20$0.55 07/17$0.48–$1.60$0.55--
$83.00Aug 14$0.15$3.10$1.63$1.29 07/13$0.63–$1.75$1.29--
$83.00Aug 21$0.55$1.30$0.93$0.40 07/24$0.78–$1.25$0.55--
$83.00Aug 28$0.85$3.90$2.38$1.60 07/24$1.25–$2.40$1.60--
$84.00Jul 31$0.00$2.20$1.10$0.10 07/23$0.33–$1.35$0.10--
$84.00Aug 28$0.40$3.90$2.15$1.55 07/24$1.00–$2.15$1.55--
$66.00Jul 31$8.60$11.50$10.05--$10.05–$10.05—$8.601
$85.00Aug 14$0.00$2.90$1.45$0.80 07/16$0.78–$1.45$0.80--
$85.00Aug 21$0.00$2.15$1.08$0.82 07/21$0.75–$1.60$0.82--
$85.00Sep 18$2.20$2.70$2.45$1.43 07/24$1.23–$2.83$2.20148
$85.00Dec 18$5.10$6.10$5.60$6.10 07/17$3.23–$5.95$5.60--
$85.00Jan 15$5.30$7.00$6.15$7.24 07/16$4.05–$6.90$6.15--
$65.00Jul 31$9.60$12.50$11.05$5.88 07/24$4.80–$11.05$9.6011
$65.00Aug 7$8.80$12.60$10.70$6.01 07/24$4.95–$10.80$8.80--
$65.00Sep 18$11.90$14.60$13.25$11.10 07/17$7.45–$13.25$11.90--
$65.00Jan 15$14.40$18.20$16.30$17.10 07/16$11.50–$16.95$16.30--
$65.00Jan 21$23.00$25.70$24.35$19.50 07/07$19.00–$24.95$23.00--
$86.00Aug 21$0.20$2.30$1.25$0.98 07/20$0.73–$1.58$0.98--
$87.00Aug 7$0.00$2.25$1.13$0.25 07/22$0.35–$1.30$0.25--
$62.00Jul 31$13.00$15.50$14.25--$13.35–$14.25$13.002
$61.00Jul 31$14.00$16.50$15.25--$13.95–$15.25$14.002
$90.00Aug 21$0.00$2.40$1.20--$1.20–$1.20—--20
$60.00Aug 21$14.60$17.60$16.10$11.00 07/24$9.55–$16.10$14.60--
$60.00Sep 18$15.80$18.10$16.95$20.40 06/15$10.60–$16.95$16.95--
$60.00Jan 15$17.80$21.40$19.60$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$16.90$19.50$18.20$15.72 07/21$11.40–$18.20$16.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 7$0.20$2.00$1.10$6.00 07/23$1.10–$7.85$1.10--
$75.00Aug 21$1.05$3.30$2.17$3.70 07/16$2.17–$8.75$2.17--
$75.00Dec 18$7.00$8.50$7.75$10.29 07/24$7.75–$11.55$7.75--
$75.00Jan 15$7.60$9.20$8.40$11.40 06/08$7.95–$12.50$8.40--
$74.00Jul 31$0.40$2.90$1.65$2.17 07/21$1.25–$6.70$1.65--
$74.00Aug 7$0.80$1.60$1.20$2.70 07/22$1.20–$7.10$1.20--
$77.00Jul 31$0.80$3.60$2.20$5.90 07/23$2.20–$9.95$2.208
$77.00Aug 7$2.60$3.40$3.00$4.45 07/21$3.00–$9.50$3.004.0K
$73.00Jul 31$0.00$2.35$1.18$3.03 07/24$0.63–$6.15$1.18--
$73.00Aug 7$0.85$1.15$1.00$3.65 07/24$1.00–$6.30$1.00--
$73.00Aug 21$1.65$2.35$2.00$3.00 07/20$1.80–$5.80$2.00--
$78.00Aug 7$2.65$4.10$3.38$6.30 07/15$3.38–$10.40$3.382
$78.00Jul 31$2.20$4.30$3.25--$3.25–$3.53$2.209
$72.00Jul 31$0.00$0.60$0.30$2.60 07/24$0.25–$5.30$0.30--
$72.00Aug 21$1.25$2.05$1.65$2.20 07/20$1.65–$5.35$1.65--
$72.00Aug 28$1.30$4.20$2.75$4.60 07/23$2.58–$6.60$2.75--
$79.00Aug 14$3.10$5.10$4.10$8.06 07/15$4.10–$11.85$4.10--
$79.00Aug 7$4.00$4.70$4.35--$4.35–$4.35—$4.003
$71.00Jul 31$0.05$2.35$1.20$2.60 07/23$0.40–$4.80$1.20--
$71.00Aug 7$0.45$0.70$0.57$2.40 07/24$0.48–$4.93$0.57--
$80.00Aug 21$5.20$7.20$6.20$10.20 06/29$6.05–$12.90$6.20--
$80.00Sep 18$7.40$8.30$7.85$10.00 07/17$7.85–$13.85$7.85--
$80.00Jan 15$9.00$11.90$10.45$12.00 06/16$10.45–$16.15$10.45--
$70.00Jul 31$0.00$2.30$1.15$1.40 07/24$0.45–$3.75$1.15--
$70.00Aug 7$0.25$1.75$1.00$3.22 07/09$0.68–$4.60$1.00--
$70.00Aug 14$0.00$1.90$0.95$2.70 07/23$0.63–$4.47$0.95--
$70.00Aug 21$0.90$1.50$1.20$3.10 07/24$1.20–$4.95$1.20--
$70.00Aug 28$0.85$3.80$2.32$4.70 07/23$2.15–$5.45$2.32--
$70.00Sep 18$2.45$3.40$2.93$6.07 07/10$2.65–$6.70$2.93--
$70.00Dec 18$4.80$6.30$5.55$7.61 07/24$5.55–$8.80$5.55--
$70.00Jan 15$4.90$6.90$5.90$8.00 06/22$5.70–$9.50$5.90--
$70.00Jan 21$10.50$13.10$11.80$14.56 06/23$11.80–$15.15$11.80--
$81.00Aug 7$4.00$6.50$5.25$5.90 07/16$5.25–$13.30$5.251
$69.00Jul 31$0.05$0.25$0.15$1.35 07/23$0.15–$3.18$0.1584
$69.00Aug 7$0.00$1.05$0.53$2.00 07/23$0.30–$3.63$0.53--
$82.00Jul 31$4.80$7.30$6.05$11.55 07/23$6.05–$14.40$6.05--
$68.00Jul 31$0.00$2.25$1.13$0.68 07/17$0.25–$2.65$0.68--
$68.00Aug 14$0.00$2.60$1.30$1.75 07/23$0.63–$3.68$1.30--
$68.00Aug 21$0.00$2.80$1.40$2.70 07/24$1.08–$3.20$1.40--
$83.00Jul 31$5.60$9.70$7.65$12.55 07/23$7.65–$15.30$7.65--
$67.00Jul 31$0.00$1.30$0.65$0.45 07/24$0.35–$2.28$0.45--
$67.00Aug 14$0.00$2.75$1.38$0.82 07/16$0.55–$2.95$0.82--
$67.00Aug 21$0.25$2.70$1.48$1.28 07/22$0.88–$2.38$1.28--
$66.00Jul 31$0.00$0.30$0.15$0.35 07/24$0.05–$1.83$0.15--
$66.00Aug 14$0.00$2.65$1.33$1.17 07/24$0.83–$2.40$1.17--
$66.00Aug 21$0.00$2.60$1.30$1.54 07/23$0.93–$2.13$1.30--
$66.00Aug 28$0.05$3.40$1.73$1.66 07/21$1.28–$3.68$1.66--
$85.00Aug 21$8.00$11.00$9.50$13.49 07/15$9.50–$17.50$9.50--
$65.00Jul 31$0.00$2.20$1.10$0.27 07/24$0.08–$1.48$0.27--
$65.00Aug 7$0.00$2.30$1.15$0.87 07/24$0.28–$1.88$0.87--
$65.00Aug 14$0.00$2.55$1.27$0.83 07/21$0.28–$2.00$0.83--
$65.00Aug 21$0.00$1.80$0.90$0.89 07/22$0.73–$2.93$0.89--
$65.00Sep 18$1.50$2.05$1.78$2.25 07/21$1.60–$4.10$1.78--
$65.00Jan 15$3.70$4.90$4.30$4.92 07/17$4.15–$7.00$4.30--
$65.00Jan 21$8.40$12.00$10.20$12.76 07/08$9.70–$12.95$10.20--
$64.00Jul 31$0.00$2.15$1.08$0.19 07/24$0.08–$1.50$0.19--
$64.00Aug 7$0.00$2.25$1.13$0.45 07/24$0.25–$2.03$0.45--
$64.00Aug 14$0.00$2.45$1.23$0.47 07/22$0.55–$2.30$0.47--
$64.00Aug 21$0.00$2.60$1.30$0.70 07/22$0.50–$1.73$0.70--
$63.00Jul 31$0.00$2.15$1.08$0.16 07/24$0.20–$1.55$0.16--
$63.00Aug 7$0.00$2.20$1.10$0.40 07/24$0.28–$1.48$0.40--
$63.00Aug 14$0.00$2.40$1.20$1.05 07/21$0.60–$1.83$1.05--
$63.00Aug 21$0.00$2.50$1.25$1.03 07/24$0.57–$1.45$1.033
$62.00Jul 31$0.00$0.05$0.03$0.15 07/23$0.03–$1.45$0.03--
$62.00Aug 7$0.00$2.20$1.10$1.12 07/10$0.48–$1.58$1.10--
$62.00Aug 14$0.00$2.35$1.18$0.75 07/15$0.43–$1.75$0.75--
$61.00Jul 31$0.00$0.05$0.03$1.12 06/26$0.03–$1.50$0.03--
$61.00Aug 7$0.00$2.20$1.10$0.25 07/20$0.35–$1.60$0.25--
$60.00Jul 31$0.00$0.05$0.03$0.41 07/06$0.03–$1.33$0.03--
$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$0.05$0.60$0.33$0.67 07/24$0.22–$1.43$0.3336
$60.00Aug 28$0.25$1.45$0.85$1.37 07/23$0.70–$2.05$0.853
$60.00Sep 18$0.55$3.00$1.78$1.60 07/24$1.15–$2.42$1.60--
$60.00Dec 18$2.10$3.30$2.70$4.60 07/02$2.70–$4.40$2.70--
$60.00Jan 15$2.55$3.60$3.08$4.40 07/24$2.53–$4.95$3.08--
$60.00Jan 21$5.50$9.10$7.30$9.27 07/23$7.30–$10.55$7.30--
$91.00Jul 31$13.50$17.60$15.55$15.51 07/20$15.55–$21.35$15.51--
$59.00Jul 31$0.00$2.15$1.08$0.89 07/14$0.25–$1.30$0.89--
$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--
$59.00Aug 28$0.00$0.95$0.48--$0.48–$0.48—--1
$92.00Jul 31$14.50$18.70$16.60$16.48 07/20$16.60–$22.35$16.48--
$58.00Jul 31$0.00$2.15$1.08$0.05 07/20$0.03–$1.25$0.05--
$58.00Aug 14$0.00$2.20$1.10$0.14 07/22$0.33–$1.35$0.14--
$58.00Aug 28$0.00$1.20$0.60$1.62 07/24$0.48–$1.85$0.601
$57.00Aug 28$0.00$2.50$1.25$1.40 07/24$0.45–$1.85$1.25--
$55.00Jul 31$0.00$2.15$1.08$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$0.00$0.65$0.33$0.21 07/24$0.13–$1.40$0.21105
$55.00Sep 18$0.35$2.70$1.53$1.30 07/14$0.80–$1.53$1.30--
$55.00Dec 18$1.25$2.55$1.90$2.32 07/22$1.90–$3.20$1.90--
$55.00Jan 15$1.60$2.90$2.25$3.05 07/24$2.13–$3.65$2.25--
$55.00Jan 21$5.10$7.20$6.15$7.16 07/23$6.00–$8.00$6.15--
$50.00Jul 31$0.00$2.15$1.08$0.14 06/23$0.18–$1.10$0.14--
$50.00Aug 21$0.00$2.15$1.08$0.10 07/24$0.08–$1.18$0.10--
$50.00Sep 18$0.15$0.70$0.43$0.80 07/08$0.38–$1.50$0.43--
$50.00Dec 18$0.70$1.60$1.15$1.84 07/06$1.15–$2.28$1.15--
$50.00Jan 15$0.95$1.90$1.42$1.89 07/23$1.42–$2.78$1.42--
$47.00Jan 15$0.00$1.65$0.83$1.60 07/06$0.83–$1.83$0.83--

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 372
Total Puts 542
Put/Call Ratio 1.46
Net Difference -170

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,967
Total Puts 12,240
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