Tour v473
URBN
URBAN OUTFITTERS INC
$75.74 +0.45%
(7/29 19:21) ◀
|
Thursday, July 30, 2026 (7:44pm)
January 2026
|
▶ (7/31 19:16)
◀ 7/30 19:44 ▶

Option Volume

Detail
ℹ
Current (07/30) 885
Calls: 490 (55%)
Puts: 395 (45%)
Prior (07/29) 914
Calls: 372 (41%)
Puts: 542 (59%)
Current vs Prior -3.17%
Calls: +31.72% (Calls)
Puts: -27.12% (Puts)
Prior 7-Day Total 14,323
Calls: 2,168 (15%)
Puts: 12,155 (85%)
Prior 7-Day Average 2,046
Calls: 309 (15%)
Puts: 1,736 (85%)
Current vs Prior 7-Day Avg -56.75%
Calls: +58.21%
Puts: -77.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $223.3K
Calls: $169.6K (76%)
Puts: $53.7K (24%)
Prior (07/29) $315.8K
Calls: $238.2K (75%)
Puts: $77.6K (25%)
Current vs Prior -29.30%
Calls: -28.81%
Puts: -30.83%
Prior 7-Day Total $4.40M
Calls: $1.68M (38%)
Puts: $2.73M (62%)
Prior 7-Day Average $629.1K
Calls: $239.7K (38%)
Puts: $389.4K (62%)
Current vs Prior 7-Day Avg -64.51%
Calls: -29.25%
Puts: -86.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.81
Prior (07/29) 1.46
Current vs Prior -44.67%
Prior 7-Day Average 3.26
Current vs Prior 7-Day Avg -75.27%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30) 4,946
Calls: 405 (8%)
Puts: 4,541 (92%)
Prior (07/29) 4,796
Calls: 536 (11%)
Puts: 4,260 (89%)
Current vs Prior +3.13%
Prior 7-Day Total 17,077
Calls: 2,622 (15%)
Puts: 14,455 (85%)
Prior 7-Day Average 2,439
Calls: 374 (15%)
Puts: 2,065 (85%)
Current vs Prior 7-Day Avg +102.74%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.77% | 5.10%7.96% | 13.07%
Prior 5.37% | 6.07%7.82% | 14.46%
Current vs Prior -48.38% | -16.10%+1.74% | -9.58%
Prior 7-Day Avg 4.70% | 6.46%10.41% | 15.07%
Current vs 7-Day Avg -41.00% | -21.09%-23.49% | -13.26%
Prior 7-Day Eod 5.37% | 6.07%7.82% | 14.46%
Current vs 7-Day Eod -48.38% | -16.10%+1.74% | -9.58%
Sentiment BULLISHBEARISH

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 76% of dollar volume in calls ($169.6K) vs puts ($53.7K). P/C ratio dropping 45% - sentiment shifting bullish. Put-heavy open interest (4,541 puts vs 405 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 3113.2015.20$14.2014.1%21.00--
$62.00Jul 3112.2014.20$13.2015.2%21.00--
$68.00Aug 76.409.10$7.7534.8%100.93--
$65.00Jul 319.2012.20$10.7028.0%240.922
$67.00Aug 76.809.70$8.2535.2%20.91--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 72.655.20$3.9364.9%60.749
$79.00Aug 143.105.80$4.4560.7%10.651
$77.00Aug 72.052.60$2.3323.6%60.624.0K
$76.00Aug 71.602.05$1.8324.6%20.538

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 667, top 80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 70.001.25$0.63198.4%800.183
$76.00Aug 71.151.80$1.4843.9%580.47--
$82.00Aug 210.001.40$0.70200.0%420.1949
$82.00Aug 281.853.70$2.7866.5%400.341
$81.00Aug 281.154.70$2.93121.2%300.374
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.851.35$1.1045.5%420.2362
$70.00Aug 281.703.90$2.8078.6%390.302
$69.00Aug 210.801.15$0.9835.7%310.202
$69.00Aug 280.653.60$2.13138.5%290.261
$73.00Aug 141.053.10$2.0898.6%80.34--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 66.3%, max 169.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 31Aug 2198.8%38.6%155.9%1778
$76.00Jul 31Aug 753.7%37.5%43.1%62--
$70.00Aug 7Aug 2147.5%42.7%11.1%325
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$69.00Jul 31Aug 28154.2%57.3%169.3%311
$72.00Jul 31Aug 778.4%35.8%118.8%216
$74.00Jul 31Aug 2861.2%50.5%21.1%2--
$67.00Aug 7Aug 2163.0%57.5%9.5%552
$68.00Aug 7Aug 2853.0%52.3%1.4%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 13.81, avg 3.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$76.00$80.00Jul 31$0.27$3.73$0.2713.81$76.27
$77.00$82.00Aug 7$0.47$4.53$0.479.64$77.47
$81.00$82.00Aug 21$0.13$0.87$0.136.69$81.13
$71.00$72.00Aug 7$0.15$0.85$0.155.67$71.15
$81.00$82.00Aug 28$0.15$0.85$0.155.67$81.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$69.00Aug 21$0.12$0.88$0.127.33$69.88
$74.00$72.00Jul 31$0.27$1.73$0.276.41$73.73
$75.00$72.00Aug 7$0.97$2.03$0.972.09$74.03
$74.00$71.00Aug 28$1.03$1.97$1.031.91$72.97
$73.00$71.00Aug 14$0.88$1.12$0.881.27$72.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 24.71, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$75.00Jul 31$8.65$8.65$0.3524.71$74.65
$62.00$65.00Jul 31$2.50$2.50$0.505.00$64.50
$70.00$74.00Aug 21$2.90$2.90$1.102.64$72.90
$72.00$73.00Aug 7$0.70$0.70$0.302.33$72.70
$69.00$70.00Aug 7$0.55$0.55$0.451.22$69.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$66.00Aug 21$0.70$0.70$0.302.33$66.30
$70.00$69.00Aug 28$0.67$0.67$0.332.03$69.33
$69.00$68.00Aug 28$0.63$0.63$0.371.70$68.37
$77.00$76.00Aug 7$0.50$0.50$0.501.00$76.50
$71.00$70.00Aug 14$0.50$0.50$0.501.00$70.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.04, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 7Aug 21$0.0758.4%37.9%
$70.00Aug 7Aug 21$0.4547.5%42.7%
$80.00Jul 31Aug 14$0.8098.8%39.6%
$76.00Jul 31Aug 7$1.0353.7%37.5%
$75.00Jul 31Aug 7$1.1344.7%36.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Jul 31Aug 7$0.1578.4%35.8%
$70.00Aug 14Aug 21$0.4045.8%42.7%
$69.00Jul 31Aug 21$0.58154.2%45.0%
$67.00Aug 7Aug 21$0.8563.0%57.5%
$71.00Aug 7Aug 14$0.9039.3%51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 4.37% of stock, avg 8.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$76.00Aug 7$1.48$1.83$3.31$72.69$79.314.37%
$75.00Aug 7$2.03$1.35$3.38$71.62$78.384.46%
$77.00Aug 7$1.10$2.33$3.43$73.57$80.434.53%
$72.00Aug 7$4.60$0.38$4.98$67.02$76.986.58%
$71.00Aug 7$4.75$0.30$5.05$65.95$76.056.67%
$70.00Aug 21$6.45$1.10$7.55$62.45$77.559.97%
$68.00Aug 7$7.75$0.22$7.97$60.03$75.9710.52%
$67.00Aug 7$8.25$0.30$8.55$58.45$75.5511.29%
$74.00Aug 28$5.30$3.58$8.88$65.12$82.8811.72%
$75.00Aug 28$4.85$4.50$9.35$65.65$84.3512.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 59 found (cheapest 0.54% of stock, avg 3.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$72.00Jul 31$0.18$0.23$0.41$71.59$80.41
$80.00$69.00Jul 31$0.18$0.40$0.58$68.42$80.58
$76.00$72.00Jul 31$0.45$0.23$0.68$71.32$76.68
$80.00$74.00Jul 31$0.18$0.50$0.68$73.32$80.68
$76.00$69.00Jul 31$0.45$0.40$0.85$68.15$76.85
$82.00$68.00Aug 7$0.63$0.22$0.85$67.15$82.85
$82.00$71.00Aug 7$0.63$0.30$0.93$70.07$82.93
$82.00$67.00Aug 7$0.63$0.30$0.93$66.07$82.93
$76.00$74.00Jul 31$0.45$0.50$0.95$73.05$76.95
$82.00$72.00Aug 7$0.63$0.38$1.01$70.99$83.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 9.00, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
66/6770/74Aug 21$3.60$0.409.00$63.40$73.60
66/6779/80Aug 21$0.88$0.127.33$66.12$79.88
66/6781/82Aug 21$0.83$0.174.88$66.17$81.83
69/7081/82Aug 28$0.82$0.184.56$69.18$81.82
68/6981/82Aug 28$0.78$0.223.55$68.22$81.78
66/6774/79Aug 21$2.92$2.081.40$64.08$76.92
71/7475/81Aug 28$2.95$3.050.97$71.05$77.95
69/7074/79Aug 21$2.34$2.660.88$67.66$76.34
72/7576/77Aug 7$1.35$1.650.82$73.65$77.35
69/7080/81Aug 21$0.44$0.560.79$69.56$80.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 4.88, cheapest $0.17)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$75.00$76.00$77.00Aug 7$0.17$0.834.88
$80.00$81.00$82.00Aug 21$0.19$0.814.26
$68.00$69.00$70.00Aug 7$0.65$0.350.54
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$65.00$66.00$67.00Aug 21$0.80$0.200.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-1.01, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$81.001:2Aug 28-$1.01$4.99
$77.00$82.001:2Aug 7-$0.16$4.84
$70.00$74.001:2Aug 21-$0.65$3.35
$78.00$80.001:2Aug 14-$0.98$1.02
$75.00$76.001:2Jul 31$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$71.00$68.001:2Aug 7-$0.14$2.86
$72.00$69.001:2Jul 31-$0.57$2.43
$73.00$71.001:2Aug 14-$0.32$1.68
$74.00$71.001:2Aug 28-$1.52$1.48
$71.00$70.001:2Aug 14-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.44%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Aug 28$1.850.348.3%2.44%10.71%401
$76.00Aug 7$1.150.470.3%1.52%1.86%58--
$81.00Aug 28$1.150.376.9%1.52%8.46%304
$77.00Aug 7$0.850.381.7%1.12%2.79%1--
$80.00Aug 14$0.750.275.6%0.99%6.61%92
$79.00Aug 21$0.500.314.3%0.66%4.96%10--
$80.00Aug 21$0.450.275.6%0.59%6.22%368
$78.00Aug 14$0.100.343.0%0.13%3.12%3--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 197 contracts (avg 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 $65.00 07-31 call last traded $5.88 on 07/24 (now $9.20/$12.20) — try a limit near $9.20. Also watch the $75.00 09-18 call last traded $5.00 on 07/22 (now $4.60/$6.30) — try a limit near $5.00; the $80.00 08-14 call last traded $0.35 on 07/24 (now $0.75/$1.20) — try a limit near $0.75. Most tradeable put: the $77.00 08-07 put last traded $4.45 on 07/21 (now $2.05/$2.60) — try a limit near $2.33.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$76.00Jul 31$0.00$0.90$0.45$1.09 07/21$0.28–$2.20$0.45--
$76.00Aug 7$1.15$1.80$1.48$1.25 07/15$0.93–$2.75$1.25--
$76.00Aug 14$0.95$3.80$2.38$3.12 07/21$0.88–$3.48$2.38--
$76.00Aug 21$1.60$3.40$2.50$3.90 07/20$1.80–$3.80$2.50--
$76.00Aug 28$2.90$5.90$4.40$3.50 07/23$2.10–$4.60$3.50--
$75.00Aug 7$1.60$2.45$2.03$2.40 07/21$0.70–$3.25$2.03--
$75.00Aug 14$0.95$4.20$2.58$3.48 07/21$0.70–$3.95$2.58--
$75.00Aug 21$2.10$3.80$2.95$3.08 07/21$1.50–$4.65$2.95--
$75.00Aug 28$3.30$6.40$4.85$2.65 07/24$2.40–$5.20$3.30--
$75.00Sep 18$4.60$6.30$5.45$5.00 07/22$2.95–$6.70$5.00229
$75.00Dec 18$8.00$10.00$9.00$6.90 07/24$6.05–$10.15$8.00--
$75.00Jan 15$9.00$10.80$9.90$10.90 07/20$6.55–$11.35$9.90--
$75.00Jan 21$17.70$20.10$18.90$20.25 06/17$14.95–$19.75$18.90--
$77.00Jul 31$0.00$1.80$0.90$0.28 07/24$0.33–$1.80$0.28--
$77.00Aug 7$0.85$1.35$1.10$1.90 07/20$0.63–$2.30$1.10--
$77.00Aug 14$0.50$3.60$2.05$2.84 07/21$0.98–$2.98$2.05--
$77.00Aug 21$0.70$2.85$1.78$2.00 07/21$1.55–$3.18$1.78--
$77.00Aug 28$2.70$5.50$4.10$4.50 07/21$2.25–$4.53$4.10--
$74.00Jul 31$0.50$2.50$1.50$0.45 07/24$0.43–$3.30$0.50--
$74.00Aug 7$1.45$3.20$2.33$0.90 07/24$0.93–$3.80$1.45--
$74.00Aug 21$2.70$4.40$3.55$2.28 07/23$2.25–$4.75$2.70--
$74.00Aug 28$3.80$6.80$5.30$5.10 07/16$2.40–$5.65$5.10--
$78.00Jul 31$0.00$1.10$0.55$0.50 07/23$0.43–$1.70$0.50--
$78.00Aug 7$0.00$1.05$0.53$0.30 07/24$0.53–$1.95$0.30--
$78.00Aug 14$0.10$1.85$0.98$1.57 07/21$0.75–$2.42$0.98--
$78.00Aug 21$0.80$2.50$1.65$2.11 07/21$1.10–$3.08$1.65--
$78.00Aug 28$2.40$4.20$3.30$2.65 07/23$1.63–$3.72$2.65--
$73.00Jul 31$2.00$4.10$3.05$0.50 07/24$0.57–$3.95$2.00--
$73.00Aug 7$3.00$4.80$3.90$0.95 07/24$1.10–$4.45$3.008
$73.00Aug 14$2.05$4.70$3.38$4.31 07/21$0.95–$4.95$3.38--
$73.00Aug 21$3.30$6.00$4.65$5.50 07/20$2.65–$5.25$4.65--
$73.00Aug 28$4.50$7.40$5.95$5.60 07/16$2.88–$6.30$5.60--
$79.00Jul 31$0.00$1.20$0.60$0.18 07/23$0.40–$1.55$0.18--
$79.00Aug 7$0.00$0.80$0.40$1.10 07/21$0.40–$1.98$0.40--
$79.00Aug 14$0.00$3.20$1.60$2.15 07/20$0.60–$2.25$1.60--
$79.00Aug 21$0.50$2.15$1.33$1.03 07/24$1.00–$2.60$1.03--
$79.00Aug 28$2.20$3.80$3.00$1.52 07/24$1.50–$3.48$2.20--
$72.00Jul 31$3.00$4.20$3.60$1.00 07/24$0.77–$4.85$3.00--
$72.00Aug 14$3.30$5.60$4.45$1.80 07/08$1.88–$5.60$3.30--
$72.00Aug 21$4.00$6.70$5.35$3.10 07/23$2.83–$5.85$4.00--
$72.00Aug 28$5.10$8.10$6.60$6.10 07/16$3.55–$6.90$6.10--
$72.00Aug 7$2.90$6.30$4.60--$4.35–$4.60$2.904
$80.00Jul 31$0.00$0.35$0.18$0.15 07/23$0.18–$1.50$0.1510
$80.00Aug 7$0.00$0.65$0.33$0.65 07/13$0.33–$1.65$0.33--
$80.00Aug 14$0.75$1.20$0.98$0.35 07/24$0.58–$2.08$0.752
$80.00Aug 21$0.45$1.85$1.15$0.80 07/24$0.83–$2.85$0.8068
$80.00Aug 28$1.20$4.90$3.05$1.42 07/24$1.53–$3.45$1.42--
$80.00Sep 18$2.40$4.10$3.25$2.34 07/24$1.73–$4.15$2.40--
$80.00Dec 18$5.40$7.80$6.60$8.50 07/16$4.60–$7.90$6.60--
$80.00Jan 15$6.70$8.60$7.65$5.85 07/24$5.40–$8.50$6.70--
$80.00Jan 21$15.30$18.60$16.95$15.50 06/30$13.40–$17.25$15.50--
$71.00Jul 31$3.40$5.20$4.30$3.26 07/15$1.13–$5.55$3.40--
$71.00Aug 7$3.10$6.40$4.75$2.25 07/24$1.75–$5.65$3.106
$81.00Aug 7$0.00$1.85$0.93$1.10 07/20$0.53–$1.60$0.93--
$81.00Aug 14$0.55$2.80$1.67$1.05 07/21$0.57–$2.35$1.05--
$81.00Aug 21$0.05$1.60$0.83$0.90 07/21$0.68–$2.10$0.834
$81.00Aug 28$1.15$4.70$2.93$2.25 07/23$1.48–$2.93$2.254
$70.00Jul 31$4.20$6.90$5.55$1.60 07/24$1.58–$6.10$4.20--
$70.00Aug 7$4.00$8.00$6.00$1.99 07/24$2.17–$6.85$4.005
$70.00Aug 14$4.40$7.60$6.00$3.25 07/10$2.68–$6.95$4.40--
$70.00Aug 21$5.20$7.70$6.45$3.70 07/24$3.30–$7.70$5.20--
$70.00Aug 28$6.20$9.50$7.85$8.50 07/16$4.15–$8.05$7.85--
$70.00Sep 18$6.90$11.00$8.95$5.60 07/24$5.05–$9.85$6.90--
$70.00Dec 18$10.80$13.60$12.20$9.10 07/24$7.55–$12.95$10.80--
$70.00Jan 15$12.60$15.00$13.80$14.05 06/05$9.00–$13.85$13.80--
$70.00Jan 21$20.20$23.00$21.60$22.30 07/16$16.45–$22.15$21.60--
$82.00Aug 7$0.00$1.25$0.63$0.40 07/23$0.63–$1.58$0.403
$82.00Aug 14$0.35$0.90$0.63$0.95 07/13$0.50–$1.60$0.63--
$82.00Aug 21$0.00$1.40$0.70$0.68 07/24$0.70–$2.03$0.6849
$82.00Aug 28$1.85$3.70$2.78$2.15 07/23$1.28–$2.80$2.151
$69.00Jul 31$5.20$8.60$6.90$2.30 07/23$1.83–$7.25$5.20--
$83.00Jul 31$0.00$1.15$0.57$0.05 07/23$0.13–$1.38$0.05--
$83.00Aug 7$0.00$0.75$0.38$0.55 07/17$0.38–$1.60$0.38--
$83.00Aug 14$0.00$0.90$0.45$1.29 07/13$0.45–$1.75$0.45--
$83.00Aug 21$0.10$1.20$0.65$0.40 07/24$0.65–$1.25$0.40--
$83.00Aug 28$0.60$3.70$2.15$1.60 07/24$1.25–$2.40$1.60--
$84.00Jul 31$0.00$2.25$1.13$0.10 07/23$0.33–$1.35$0.10--
$84.00Aug 28$0.35$3.50$1.93$1.55 07/24$1.00–$2.15$1.55--
$85.00Aug 14$0.00$2.55$1.27$0.80 07/16$0.78–$1.45$0.80--
$85.00Aug 21$0.05$2.50$1.27$0.82 07/21$0.75–$1.60$0.82--
$85.00Sep 18$1.25$2.65$1.95$1.43 07/24$1.23–$2.83$1.43--
$85.00Dec 18$4.30$6.00$5.15$6.10 07/17$3.23–$5.95$5.15--
$85.00Jan 15$5.40$6.80$6.10$7.24 07/16$4.05–$6.90$6.10--
$66.00Jul 31$8.20$10.90$9.55--$9.55–$10.05$8.202
$86.00Aug 21$0.00$2.70$1.35$0.98 07/20$0.73–$1.58$0.98--
$65.00Jul 31$9.20$12.20$10.70$5.88 07/24$4.80–$11.05$9.202
$65.00Aug 7$9.30$12.70$11.00$6.01 07/24$4.95–$11.00$9.30--
$65.00Sep 18$11.20$14.50$12.85$11.10 07/17$7.45–$13.25$11.20--
$65.00Jan 15$15.60$18.10$16.85$17.10 07/16$11.50–$16.95$16.85--
$65.00Jan 21$23.00$24.80$23.90$19.50 07/07$19.00–$24.95$23.00--
$87.00Aug 7$0.00$0.95$0.48$0.25 07/22$0.35–$1.30$0.25--
$60.00Aug 21$14.50$17.80$16.15$11.00 07/24$9.55–$16.15$14.50--
$60.00Sep 18$15.30$18.70$17.00$20.40 06/15$10.60–$17.00$17.00--
$60.00Jan 15$17.90$21.70$19.80$18.25 07/21$14.70–$20.05$18.25--
$60.00Jan 21$25.00$29.50$27.25$23.70 07/01$21.25–$27.50$25.00--
$58.00Jul 31$16.20$19.50$17.85$15.72 07/21$11.40–$18.20$16.20--
$100.00Jan 15$2.35$3.40$2.88--$2.88–$2.88—$2.358
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$76.00Aug 7$1.60$2.05$1.83--$1.83–$1.83—$1.608
$75.00Aug 7$1.10$1.60$1.35$6.00 07/23$1.10–$7.85$1.357
$75.00Aug 21$2.45$2.95$2.70$3.70 07/16$2.17–$8.75$2.70--
$75.00Dec 18$6.40$8.30$7.35$10.29 07/24$7.35–$11.55$7.35--
$75.00Jan 15$7.10$8.80$7.95$11.40 06/08$7.95–$12.50$7.95--
$77.00Jul 31$0.60$3.60$2.10$5.90 07/23$2.10–$9.95$2.10--
$77.00Aug 7$2.05$2.60$2.33$4.45 07/21$2.33–$9.50$2.334.0K
$74.00Jul 31$0.05$0.95$0.50$2.17 07/21$0.50–$6.70$0.50--
$74.00Aug 7$0.85$1.20$1.02$2.70 07/22$1.02–$7.10$1.02--
$78.00Aug 7$2.65$5.20$3.93$6.30 07/15$3.38–$10.40$3.939
$73.00Jul 31$0.00$0.90$0.45$3.03 07/24$0.45–$6.15$0.45--
$73.00Aug 7$0.00$0.95$0.48$3.65 07/24$0.48–$6.30$0.48--
$73.00Aug 21$0.70$2.20$1.45$3.00 07/20$1.45–$5.80$1.45--
$79.00Aug 14$3.10$5.80$4.45$8.06 07/15$4.10–$11.85$4.451
$72.00Jul 31$0.00$0.45$0.23$2.60 07/24$0.23–$5.30$0.2316
$72.00Aug 21$1.15$3.30$2.22$2.20 07/20$1.65–$5.35$2.20--
$72.00Aug 28$1.40$4.20$2.80$4.60 07/23$2.58–$6.60$2.80--
$80.00Aug 21$4.50$7.20$5.85$10.20 06/29$5.85–$12.90$5.85--
$80.00Sep 18$7.40$8.00$7.70$10.00 07/17$7.70–$13.85$7.70--
$80.00Jan 15$9.40$11.50$10.45$12.00 06/16$10.45–$16.15$10.45--
$71.00Jul 31$0.00$0.75$0.38$2.60 07/23$0.38–$4.80$0.38--
$71.00Aug 7$0.00$0.60$0.30$2.40 07/24$0.30–$4.93$0.30--
$81.00Aug 7$4.40$7.80$6.10$5.90 07/16$5.25–$13.30$5.90--
$70.00Jul 31$0.00$0.65$0.33$1.40 07/24$0.33–$3.75$0.33--
$70.00Aug 7$0.25$0.45$0.35$3.22 07/09$0.35–$4.60$0.35--
$70.00Aug 14$0.45$0.95$0.70$2.70 07/23$0.63–$4.47$0.7012
$70.00Aug 21$0.85$1.35$1.10$3.10 07/24$1.10–$4.95$1.1062
$70.00Aug 28$1.70$3.90$2.80$4.70 07/23$2.15–$5.45$2.802
$70.00Sep 18$2.65$3.30$2.97$6.07 07/10$2.65–$6.70$2.97--
$70.00Dec 18$4.90$6.10$5.50$7.61 07/24$5.50–$8.80$5.50--
$70.00Jan 15$4.90$6.50$5.70$8.00 06/22$5.70–$9.50$5.70--
$70.00Jan 21$10.40$13.20$11.80$14.56 06/23$11.80–$15.15$11.80--
$82.00Jul 31$6.00$7.90$6.95$11.55 07/23$6.05–$14.40$6.95--
$69.00Jul 31$0.00$0.80$0.40$1.35 07/23$0.15–$3.18$0.40--
$69.00Aug 7$0.00$0.70$0.35$2.00 07/23$0.30–$3.63$0.35--
$69.00Aug 21$0.80$1.15$0.98--$0.98–$0.98—$0.802
$69.00Aug 28$0.65$3.60$2.13--$2.13–$2.13—$0.651
$83.00Jul 31$6.70$8.80$7.75$12.55 07/23$7.65–$15.30$7.75--
$68.00Jul 31$0.00$0.10$0.05$0.68 07/17$0.05–$2.65$0.05--
$68.00Aug 14$0.00$1.15$0.57$1.75 07/23$0.57–$3.68$0.57--
$68.00Aug 21$0.15$2.95$1.55$2.70 07/24$1.08–$3.20$1.55--
$67.00Jul 31$0.00$0.95$0.48$0.45 07/24$0.35–$2.28$0.45--
$67.00Aug 14$0.00$2.60$1.30$0.82 07/16$0.55–$2.95$0.82--
$67.00Aug 21$0.55$1.75$1.15$1.28 07/22$0.88–$2.38$1.1552
$85.00Aug 21$8.60$11.30$9.95$13.49 07/15$9.50–$17.50$9.95--
$66.00Jul 31$0.00$2.15$1.08$0.35 07/24$0.05–$1.83$0.35--
$66.00Aug 14$0.00$1.05$0.53$1.17 07/24$0.53–$2.40$0.53--
$66.00Aug 21$0.00$0.90$0.45$1.54 07/23$0.45–$2.13$0.45--
$66.00Aug 28$0.70$1.95$1.33$1.66 07/21$1.28–$3.68$1.33--
$65.00Jul 31$0.00$1.15$0.57$0.27 07/24$0.08–$1.48$0.27--
$65.00Aug 7$0.00$0.95$0.48$0.87 07/24$0.28–$1.88$0.48--
$65.00Aug 14$0.00$0.95$0.48$0.83 07/21$0.28–$2.00$0.48--
$65.00Aug 21$0.00$1.10$0.55$0.89 07/22$0.55–$2.93$0.55187
$65.00Sep 18$1.35$2.00$1.68$2.25 07/21$1.60–$4.10$1.68--
$65.00Jan 15$3.40$4.80$4.10$4.92 07/17$4.10–$7.00$4.10--
$65.00Jan 21$8.40$12.50$10.45$12.76 07/08$9.70–$12.95$10.45--
$64.00Jul 31$0.00$0.75$0.38$0.19 07/24$0.08–$1.50$0.19--
$64.00Aug 7$0.00$2.20$1.10$0.45 07/24$0.25–$2.03$0.45--
$64.00Aug 14$0.00$1.25$0.63$0.47 07/22$0.55–$2.30$0.47--
$64.00Aug 21$0.00$1.10$0.55$0.70 07/22$0.50–$1.73$0.55--
$63.00Jul 31$0.00$1.15$0.57$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–$1.48$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$1.05$0.53$1.03 07/24$0.53–$1.45$0.53--
$62.00Jul 31$0.00$0.05$0.03$0.15 07/23$0.03–$1.45$0.03--
$62.00Aug 7$0.00$0.75$0.38$1.12 07/10$0.38–$1.58$0.38--
$62.00Aug 14$0.00$0.75$0.38$0.75 07/15$0.38–$1.75$0.38--
$61.00Jul 31$0.00$0.05$0.03$1.12 06/26$0.03–$1.50$0.03--
$61.00Aug 7$0.00$0.85$0.43$0.25 07/20$0.35–$1.60$0.25--
$91.00Jul 31$13.80$17.40$15.60$15.51 07/20$15.55–$21.35$15.51--
$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$0.10$0.75$0.43$0.67 07/24$0.22–$1.43$0.4337
$60.00Aug 28$0.25$1.60$0.93$1.37 07/23$0.70–$2.05$0.93--
$60.00Sep 18$0.70$1.45$1.08$1.60 07/24$1.08–$2.42$1.08--
$60.00Dec 18$1.60$4.00$2.80$4.60 07/02$2.70–$4.40$2.80--
$60.00Jan 15$2.25$3.40$2.83$4.40 07/24$2.53–$4.95$2.83--
$60.00Jan 21$5.50$10.50$8.00$9.27 07/23$7.30–$10.55$8.00--
$92.00Jul 31$14.60$18.40$16.50$16.48 07/20$16.50–$22.35$16.48--
$59.00Jul 31$0.00$0.95$0.48$0.89 07/14$0.25–$1.30$0.48--
$59.00Aug 7$0.00$0.75$0.38$0.67 07/13$0.38–$1.35$0.38--
$59.00Aug 14$0.00$2.20$1.10$0.21 07/22$0.35–$1.43$0.21--
$58.00Jul 31$0.00$1.75$0.88$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$2.55$1.27$1.62 07/24$0.48–$1.85$1.27--
$57.00Aug 28$0.00$2.50$1.25$1.40 07/24$0.45–$1.85$1.25--
$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$0.35$0.20$0.21 07/24$0.13–$1.40$0.2099
$55.00Sep 18$0.20$1.20$0.70$1.30 07/14$0.70–$1.53$0.70--
$55.00Dec 18$0.55$4.20$2.38$2.32 07/22$1.90–$3.20$2.32--
$55.00Jan 15$1.50$3.20$2.35$3.05 07/24$2.13–$3.65$2.35--
$55.00Jan 21$5.00$6.90$5.95$7.16 07/23$5.95–$8.00$5.95--
$50.00Jul 31$0.00$2.15$1.08$0.14 06/23$0.38–$1.10$0.14--
$50.00Aug 21$0.00$0.30$0.15$0.10 07/24$0.08–$1.18$0.10--
$50.00Sep 18$0.15$0.45$0.30$0.80 07/08$0.30–$1.50$0.3022
$50.00Dec 18$0.90$1.60$1.25$1.84 07/06$1.15–$2.28$1.25--
$50.00Jan 15$0.85$1.85$1.35$1.89 07/23$1.35–$2.78$1.35--
$47.00Jan 15$0.00$1.60$0.80$1.60 07/06$0.80–$1.83$0.80--

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 490
Total Puts 395
Put/Call Ratio 0.81
Net Difference 95

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,168
Total Puts 12,155
Average Put/Call Ratio 3.26
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