Tour v477
URBN
URBAN OUTFITTERS INC
$74.18 -2.06%
$73.74 (-0.59%)🌙
as of 07/31 07:16 PM
(7/30 19:44) ◀
|
Friday, July 31, 2026 (7:16pm)
January 2026
|
▶ (8/3 19:01)
◀ 7/31 19:16 ▶

Option Volume

Detail
ℹ
Current (07/31) 1,018
Calls: 536 (53%)
Puts: 482 (47%)
Prior (07/30) 885
Calls: 490 (55%)
Puts: 395 (45%)
Current vs Prior +15.03%
Calls: +9.39% (Calls)
Puts: +22.03% (Puts)
Prior 7-Day Total 6,143
Calls: 2,047 (33%)
Puts: 4,096 (67%)
Prior 7-Day Average 877
Calls: 292 (33%)
Puts: 585 (67%)
Current vs Prior 7-Day Avg +16.00%
Calls: +83.29%
Puts: -17.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $200.3K
Calls: $124.6K (62%)
Puts: $75.7K (38%)
Prior (07/30) $223.3K
Calls: $169.6K (76%)
Puts: $53.7K (24%)
Current vs Prior -10.30%
Calls: -26.51%
Puts: +40.89%
Prior 7-Day Total $1.56M
Calls: $1.01M (65%)
Puts: $547.4K (35%)
Prior 7-Day Average $223.2K
Calls: $145.0K (65%)
Puts: $78.2K (35%)
Current vs Prior 7-Day Avg -10.26%
Calls: -14.03%
Puts: -3.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.90
Prior (07/30) 0.81
Current vs Prior +11.55%
Prior 7-Day Average 2.66
Current vs Prior 7-Day Avg -66.21%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31) 8,931
Calls: 335 (4%)
Puts: 8,596 (96%)
Prior (07/30) 4,946
Calls: 405 (8%)
Puts: 4,541 (92%)
Current vs Prior +80.57%
Prior 7-Day Total 21,394
Calls: 2,923 (14%)
Puts: 18,471 (86%)
Prior 7-Day Average 3,056
Calls: 417 (14%)
Puts: 2,638 (86%)
Current vs Prior 7-Day Avg +192.22%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.67% | 4.62%8.60% | 13.82%
Prior 2.77% | 5.10%7.96% | 13.07%
Current vs Prior +66.77% | +28.82%+8.03% | +5.71%
Prior 7-Day Avg 4.52% | 6.29%9.85% | 14.71%
Current vs 7-Day Avg +2.26% | +4.37%-12.66% | -6.06%
Prior 7-Day Eod 2.77% | 5.10%7.96% | 13.07%
Current vs 7-Day Eod +66.77% | +28.82%+8.03% | +5.71%
Sentiment BEARISHBEARISH

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 62% call dollar volume ($124.6K). Put-heavy open interest (8,596 puts vs 335 calls) suggests hedging or bearish positioning. Rising open interest (up 81%) indicates new positions being established.

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 BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 21 found (avg delta 0.74, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 74.205.30$4.7523.2%110.856
$63.00Jul 319.5013.30$11.4033.3%20.84--
$64.00Jul 318.4012.30$10.3537.7%20.84--
$68.00Jul 314.808.30$6.5553.4%20.79--
$70.00Aug 143.706.00$4.8547.4%10.78--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 74.008.00$6.0066.7%60.881
$79.00Aug 73.006.70$4.8576.3%60.849
$78.00Aug 72.855.60$4.2265.2%140.809
$79.00Aug 143.806.70$5.2555.2%10.762
$77.00Aug 72.903.70$3.3024.2%900.714.0K

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 765, top 302)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 71.501.85$1.6820.8%3020.515
$75.00Aug 212.203.10$2.6534.0%1200.4720
$73.00Aug 72.152.55$2.3517.0%210.608
$72.00Aug 72.603.30$2.9523.7%180.713
$70.00Aug 74.205.30$4.7523.2%110.856
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 72.903.70$3.3024.2%900.714.0K
$76.00Aug 71.702.90$2.3052.2%760.678
$60.00Aug 210.100.25$0.1883.3%160.0440
$78.00Aug 72.855.60$4.2265.2%140.809
$79.00Aug 73.006.70$4.8576.3%60.849

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 1645.4%, max 5116.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Aug 211224.8%43.2%2732.7%6177
$72.00Jul 31Aug 7922.7%39.1%2257.3%2213
$76.00Jul 31Aug 28862.9%57.0%1414.8%7--
$73.00Aug 7Aug 1446.4%37.3%24.5%238
$75.00Aug 7Aug 2145.6%44.7%2.0%12250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Jul 31Aug 212575.3%49.4%5116.8%6--
$60.00Jul 31Aug 212725.2%52.8%5061.1%2140
$74.00Jul 31Aug 7341.1%40.3%746.4%2--
$73.00Jul 31Aug 7377.1%46.4%712.8%216
$71.00Aug 7Aug 1454.6%43.2%26.3%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 8.09, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.00$81.00Aug 7$0.53$3.47$0.536.55$77.53
$81.00$82.00Aug 7$0.20$0.80$0.204.00$81.20
$74.00$75.00Aug 7$0.28$0.72$0.282.57$74.28
$73.00$80.00Aug 14$2.25$4.75$2.252.11$75.25
$72.00$76.00Jul 31$1.52$2.48$1.521.63$73.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$69.00$68.00Aug 7$0.11$0.89$0.118.09$68.89
$70.00$61.00Aug 21$1.25$7.75$1.256.20$68.75
$73.00$71.00Aug 7$0.43$1.57$0.433.65$72.57
$74.00$73.00Aug 7$0.22$0.78$0.223.55$73.78
$74.00$73.00Jul 31$0.30$0.70$0.302.33$73.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 19.00, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$68.00Jul 31$3.80$3.80$0.2019.00$67.80
$70.00$72.00Jul 31$1.70$1.70$0.305.67$71.70
$70.00$73.00Aug 14$2.17$2.17$0.832.61$72.17
$73.00$74.00Aug 7$0.67$0.67$0.332.03$73.67
$70.00$75.00Aug 21$3.10$3.10$1.901.63$73.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$78.00Aug 7$0.63$0.63$0.371.70$78.37
$71.00$70.00Aug 7$0.60$0.60$0.401.50$70.40
$78.00$71.00Aug 14$3.67$3.67$3.331.10$74.33
$79.00$78.00Aug 14$0.40$0.40$0.600.67$78.60
$76.00$74.00Aug 7$0.65$0.65$1.350.48$75.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.73, cheapest $0.18)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Jul 31Aug 7$0.25922.7%39.1%
$73.00Aug 7Aug 14$0.3346.4%37.3%
$70.00Jul 31Aug 7$0.351224.8%42.9%
$75.00Aug 7Aug 21$1.2545.6%44.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 7Aug 14$0.1854.6%43.2%
$79.00Aug 7Aug 14$0.4046.0%43.8%
$78.00Aug 7Aug 14$0.6344.6%45.5%
$74.00Jul 31Aug 7$0.97341.1%40.3%
$70.00Aug 7Aug 21$1.0342.9%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.35% of stock, avg 6.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$76.00Aug 7$0.93$2.30$3.23$72.77$79.234.35%
$74.00Aug 7$1.68$1.65$3.33$70.67$77.334.49%
$73.00Aug 7$2.35$1.43$3.78$69.22$76.785.10%
$77.00Aug 7$0.88$3.30$4.18$72.82$81.185.63%
$70.00Aug 7$4.75$0.40$5.15$64.85$75.156.94%
$71.00Aug 7$4.15$1.00$5.15$65.85$76.156.94%
$70.00Aug 21$5.75$1.43$7.18$62.82$77.189.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.65% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.00$69.00Aug 7$0.15$0.33$0.48$68.52$82.48
$82.00$70.00Aug 7$0.15$0.40$0.55$69.45$82.55
$81.00$69.00Aug 7$0.35$0.33$0.68$68.32$81.68
$81.00$70.00Aug 7$0.35$0.40$0.75$69.25$81.75
$82.00$71.00Aug 7$0.15$1.00$1.15$69.85$83.15
$77.00$69.00Aug 7$0.88$0.33$1.21$67.79$78.21
$76.00$69.00Aug 7$0.93$0.33$1.26$67.74$77.26
$77.00$70.00Aug 7$0.88$0.40$1.28$68.72$78.28
$76.00$70.00Aug 7$0.93$0.40$1.33$68.67$77.33
$81.00$71.00Aug 7$0.35$1.00$1.35$69.65$82.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 7.33, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7174/75Aug 7$0.88$0.127.33$70.12$74.88
78/7981/82Aug 7$0.83$0.174.88$78.17$81.83
70/7181/82Aug 7$0.80$0.204.00$70.20$81.80
68/6973/74Aug 7$0.78$0.223.55$68.22$73.78
68/6970/71Aug 7$0.71$0.292.45$68.29$70.71
68/6972/73Aug 7$0.71$0.292.45$68.29$72.71
73/7475/76Aug 7$0.69$0.312.23$73.31$75.69
68/6975/76Aug 7$0.58$0.421.38$68.42$75.58
71/7375/76Aug 7$0.90$1.100.82$72.10$75.90
74/7681/82Aug 7$0.85$1.150.74$75.15$81.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 1.56, cheapest $0.39)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$73.00$74.00$75.00Aug 7$0.39$0.611.56
$75.00$76.00$77.00Aug 7$0.42$0.581.38
$71.00$72.00$73.00Aug 7$0.60$0.400.67
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 7$0.52$0.480.92
$69.00$70.00$71.00Aug 7$0.53$0.470.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-1.78, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$73.001:2Aug 14-$0.51$2.49
$64.00$68.001:2Jul 31-$2.75$1.25
$70.00$72.001:2Jul 31-$1.00$1.00
$76.00$78.001:2Aug 28-$1.42$0.58
$75.00$76.001:2Aug 7-$0.46$0.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$61.001:2Jul 31-$1.78$10.22
$73.00$71.001:2Aug 7-$0.57$1.43
$76.00$74.001:2Aug 7-$1.00$1.00
$74.00$73.001:2Jul 31-$0.08$0.92
$69.00$68.001:2Aug 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. 7 found (best yield 3.03%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$76.00Aug 28$2.250.462.5%3.03%5.49%1--
$75.00Aug 21$2.200.471.1%2.97%4.07%12020
$78.00Aug 28$1.600.385.2%2.16%7.31%1--
$75.00Aug 7$1.050.431.1%1.42%2.52%230
$76.00Aug 7$0.750.332.5%1.01%3.46%4--
$77.00Aug 7$0.500.293.8%0.67%4.48%1--
$81.00Aug 7$0.100.139.2%0.13%9.33%31

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. 198 contracts (avg 762 vol/day, 188 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 $73.00 08-07 call last traded $0.95 on 07/24 (now $2.15/$2.55) — try a limit near $2.15. Also watch the $74.00 08-07 call last traded $0.90 on 07/24 (now $1.50/$1.85) — try a limit near $1.50; the $70.00 08-07 call last traded $1.99 on 07/24 (now $4.20/$5.30) — try a limit near $4.20. Most tradeable put: the $70.00 12-18 put last traded $7.61 on 07/24 (now $5.70/$6.40) — try a limit near $6.05.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$74.00Jul 31$0.00$2.50$1.25$0.45 07/24$0.43–$3.30$0.45--
$74.00Aug 7$1.50$1.85$1.68$0.90 07/24$0.93–$3.80$1.505
$74.00Aug 21$1.85$4.30$3.08$2.28 07/23$2.25–$4.75$2.28--
$74.00Aug 28$3.00$5.30$4.15$5.10 07/16$2.40–$5.65$4.15--
$75.00Aug 7$1.05$1.75$1.40$2.40 07/21$0.70–$3.25$1.4030
$75.00Aug 14$1.65$2.25$1.95$3.48 07/21$0.70–$3.95$1.95--
$75.00Aug 21$2.20$3.10$2.65$3.08 07/21$1.50–$4.65$2.6520
$75.00Aug 28$2.65$4.80$3.72$2.65 07/24$2.40–$5.20$2.65--
$75.00Sep 18$4.50$5.70$5.10$5.00 07/22$2.95–$6.70$5.00--
$75.00Dec 18$7.90$9.70$8.80$6.90 07/24$6.05–$10.15$7.90--
$75.00Jan 15$8.60$10.50$9.55$10.90 07/20$6.55–$11.35$9.55--
$75.00Jan 21$16.90$19.90$18.40$20.25 06/17$14.95–$19.75$18.40--
$73.00Jul 31$0.35$3.30$1.83$0.50 07/24$0.57–$3.95$0.50--
$73.00Aug 7$2.15$2.55$2.35$0.95 07/24$1.10–$4.45$2.158
$73.00Aug 14$2.05$3.30$2.68$4.31 07/21$0.95–$4.95$2.68--
$73.00Aug 21$3.10$5.20$4.15$5.50 07/20$2.65–$5.25$4.15--
$73.00Aug 28$3.60$5.80$4.70$5.60 07/16$2.88–$6.30$4.70--
$76.00Jul 31$0.00$2.35$1.18$1.09 07/21$0.28–$2.20$1.09--
$76.00Aug 7$0.75$1.10$0.93$1.25 07/15$0.93–$2.75$0.93--
$76.00Aug 14$1.35$1.85$1.60$3.12 07/21$0.88–$3.48$1.60--
$76.00Aug 21$1.70$3.80$2.75$3.90 07/20$1.80–$3.80$2.75--
$76.00Aug 28$2.25$5.30$3.78$3.50 07/23$2.10–$4.60$3.50--
$72.00Jul 31$0.90$4.50$2.70$1.00 07/24$0.77–$4.85$1.0010
$72.00Aug 14$2.65$4.00$3.33$1.80 07/08$1.88–$5.60$2.65--
$72.00Aug 21$3.80$5.80$4.80$3.10 07/23$2.83–$5.85$3.80--
$72.00Aug 28$4.20$6.30$5.25$6.10 07/16$3.55–$6.90$5.25--
$72.00Aug 7$2.60$3.30$2.95--$2.95–$4.60$2.603
$77.00Jul 31$0.00$2.20$1.10$0.28 07/24$0.33–$1.80$0.28--
$77.00Aug 7$0.50$1.25$0.88$1.90 07/20$0.63–$2.30$0.88--
$77.00Aug 14$1.00$1.60$1.30$2.84 07/21$0.98–$2.98$1.30--
$77.00Aug 21$1.35$3.60$2.48$2.00 07/21$1.55–$3.18$2.00--
$77.00Aug 28$1.90$3.90$2.90$4.50 07/21$2.25–$4.53$2.90--
$71.00Jul 31$1.80$5.30$3.55$3.26 07/15$1.13–$5.55$3.26--
$71.00Aug 7$3.40$4.90$4.15$2.25 07/24$1.75–$5.65$3.40--
$78.00Jul 31$0.00$2.45$1.23$0.50 07/23$0.43–$1.70$0.50--
$78.00Aug 7$0.35$0.65$0.50$0.30 07/24$0.50–$1.95$0.35--
$78.00Aug 14$0.75$1.65$1.20$1.57 07/21$0.75–$2.42$1.20--
$78.00Aug 21$0.45$3.20$1.83$2.11 07/21$1.10–$3.08$1.83--
$78.00Aug 28$1.60$3.60$2.60$2.65 07/23$1.63–$3.72$2.60--
$70.00Jul 31$2.50$6.30$4.40$1.60 07/24$1.58–$6.10$2.5029
$70.00Aug 7$4.20$5.30$4.75$1.99 07/24$2.17–$6.85$4.206
$70.00Aug 14$3.70$6.00$4.85$3.25 07/10$2.68–$6.95$3.70--
$70.00Aug 21$4.40$7.10$5.75$3.70 07/24$3.30–$7.70$4.40148
$70.00Aug 28$5.60$8.20$6.90$8.50 07/16$4.15–$8.05$6.90--
$70.00Sep 18$7.40$8.50$7.95$5.60 07/24$5.05–$9.85$7.40--
$70.00Dec 18$11.10$12.20$11.65$9.10 07/24$7.55–$12.95$11.10--
$70.00Jan 15$11.80$13.00$12.40$14.05 06/05$9.00–$13.85$12.40--
$70.00Jan 21$18.00$23.00$20.50$22.30 07/16$16.45–$22.15$20.50--
$79.00Jul 31$0.00$2.30$1.15$0.18 07/23$0.40–$1.48$0.18--
$79.00Aug 7$0.25$0.50$0.38$1.10 07/21$0.38–$1.98$0.38--
$79.00Aug 14$0.60$1.15$0.88$2.15 07/20$0.60–$2.25$0.88--
$79.00Aug 21$0.90$3.30$2.10$1.03 07/24$1.00–$2.60$1.03--
$79.00Aug 28$1.25$4.30$2.78$1.52 07/24$1.50–$3.48$1.52--
$69.00Jul 31$3.60$7.30$5.45$2.30 07/23$1.83–$7.25$3.60--
$80.00Jul 31$0.00$2.25$1.13$0.15 07/23$0.18–$1.43$0.15--
$80.00Aug 7$0.15$0.35$0.25$0.65 07/13$0.25–$1.65$0.25--
$80.00Aug 14$0.00$0.85$0.43$0.35 07/24$0.43–$2.08$0.35--
$80.00Aug 21$0.05$2.40$1.22$0.80 07/24$0.83–$2.85$0.80--
$80.00Aug 28$0.90$3.10$2.00$1.42 07/24$1.53–$3.45$1.42--
$80.00Sep 18$2.50$3.80$3.15$2.34 07/24$1.73–$4.15$2.5031
$80.00Dec 18$5.80$7.60$6.70$8.50 07/16$4.60–$7.90$6.70--
$80.00Jan 15$6.40$8.40$7.40$5.85 07/24$5.40–$8.50$6.40--
$80.00Jan 21$14.80$17.90$16.35$15.50 06/30$13.40–$17.25$15.50--
$81.00Aug 7$0.10$0.60$0.35$1.10 07/20$0.35–$1.60$0.351
$81.00Aug 14$0.35$2.75$1.55$1.05 07/21$0.57–$2.35$1.05--
$81.00Aug 21$0.60$2.40$1.50$0.90 07/21$0.68–$2.10$0.90--
$81.00Aug 28$0.80$3.40$2.10$2.25 07/23$1.48–$2.93$2.10--
$82.00Aug 7$0.00$0.30$0.15$0.40 07/23$0.15–$1.58$0.1521
$82.00Aug 14$0.15$2.65$1.40$0.95 07/13$0.50–$1.60$0.95--
$82.00Aug 21$0.15$1.75$0.95$0.68 07/24$0.70–$2.03$0.68--
$82.00Aug 28$0.35$2.45$1.40$2.15 07/23$1.28–$2.80$1.40--
$83.00Jul 31$0.00$2.15$1.08$0.05 07/23$0.13–$1.35$0.05--
$83.00Aug 7$0.00$2.30$1.15$0.55 07/17$0.38–$1.60$0.55--
$83.00Aug 14$0.00$2.55$1.27$1.29 07/13$0.45–$1.75$1.27--
$83.00Aug 21$0.10$1.75$0.93$0.40 07/24$0.65–$1.25$0.40--
$83.00Aug 28$0.05$3.50$1.78$1.60 07/24$1.25–$2.40$1.60--
$65.00Jul 31$7.80$11.30$9.55$5.88 07/24$4.80–$11.05$7.80--
$65.00Aug 7$7.50$11.40$9.45$6.01 07/24$4.95–$11.00$7.50--
$65.00Sep 18$10.30$13.60$11.95$11.10 07/17$7.45–$13.25$11.10--
$65.00Jan 15$14.40$16.00$15.20$17.10 07/16$11.50–$16.95$15.20--
$65.00Jan 21$22.00$24.60$23.30$19.50 07/07$19.00–$24.95$22.00--
$84.00Jul 31$0.00$2.15$1.08$0.10 07/23$0.33–$1.33$0.10--
$84.00Aug 28$0.45$3.80$2.13$1.55 07/24$1.00–$2.15$1.55--
$85.00Aug 14$0.00$2.50$1.25$0.80 07/16$0.78–$1.45$0.80--
$85.00Aug 21$0.10$2.25$1.18$0.82 07/21$0.75–$1.58$0.82--
$85.00Sep 18$1.55$2.50$2.03$1.43 07/24$1.23–$2.83$1.55--
$85.00Dec 18$4.20$5.90$5.05$6.10 07/17$3.23–$5.95$5.05--
$85.00Jan 15$4.80$6.70$5.75$7.24 07/16$4.05–$6.90$5.75--
$86.00Aug 21$0.05$2.65$1.35$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--
$60.00Aug 21$12.60$16.70$14.65$11.00 07/24$9.55–$16.15$12.60--
$60.00Sep 18$14.30$17.60$15.95$20.40 06/15$10.60–$17.00$15.95--
$60.00Jan 15$17.40$20.90$19.15$18.25 07/21$14.70–$20.05$18.25--
$60.00Jan 21$23.50$28.50$26.00$23.70 07/01$21.25–$27.50$23.70--
$58.00Jul 31$14.50$18.30$16.40$15.72 07/21$11.40–$18.20$15.72--
$110.00Jan 15$1.25$2.25$1.75--$1.75–$1.75—$1.253
$37.00Jan 15$36.60$40.60$38.60--$38.60–$38.60—$36.6013
$35.00Sep 18$37.60$41.60$39.60--$39.60–$39.60—$37.607
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$74.00Jul 31$0.00$1.35$0.68$2.17 07/21$0.50–$6.70$0.68--
$74.00Aug 7$1.20$2.10$1.65$2.70 07/22$1.02–$7.10$1.65--
$75.00Aug 7$1.15$2.35$1.75$6.00 07/23$1.10–$7.85$1.75--
$75.00Aug 21$2.90$3.70$3.30$3.70 07/16$2.17–$8.75$3.30--
$75.00Dec 18$8.10$9.30$8.70$10.29 07/24$7.35–$11.55$8.70--
$75.00Jan 15$7.90$9.80$8.85$11.40 06/08$7.95–$12.50$8.85--
$73.00Jul 31$0.00$0.75$0.38$3.03 07/24$0.38–$6.15$0.38--
$73.00Aug 7$0.85$2.00$1.43$3.65 07/24$0.48–$6.30$1.4316
$73.00Aug 21$1.75$3.90$2.83$3.00 07/20$1.45–$5.80$2.83--
$76.00Aug 7$1.70$2.90$2.30--$1.83–$2.30$1.708
$72.00Jul 31$0.00$2.25$1.13$2.60 07/24$0.23–$5.30$1.13--
$72.00Aug 21$1.40$3.50$2.45$2.20 07/20$1.65–$5.35$2.20--
$72.00Aug 28$1.75$3.80$2.78$4.60 07/23$2.58–$6.60$2.78--
$77.00Jul 31$1.35$4.80$3.08$5.90 07/23$2.10–$9.95$3.08--
$77.00Aug 7$2.90$3.70$3.30$4.45 07/21$2.33–$9.50$3.304.0K
$71.00Jul 31$0.00$2.20$1.10$2.60 07/23$0.38–$4.80$1.10--
$71.00Aug 7$0.40$1.60$1.00$2.40 07/24$0.30–$4.93$1.00--
$78.00Aug 7$2.85$5.60$4.22$6.30 07/15$3.38–$10.40$4.229
$70.00Jul 31$0.00$2.15$1.08$1.40 07/24$0.33–$3.75$1.08--
$70.00Aug 7$0.25$0.55$0.40$3.22 07/09$0.35–$4.60$0.40--
$70.00Aug 14$0.55$1.05$0.80$2.70 07/23$0.63–$4.47$0.80--
$70.00Aug 21$0.10$2.75$1.43$3.10 07/24$1.10–$4.95$1.4398
$70.00Aug 28$1.15$3.90$2.53$4.70 07/23$2.15–$5.45$2.53--
$70.00Sep 18$2.80$3.80$3.30$6.07 07/10$2.65–$6.70$3.30--
$70.00Dec 18$5.70$6.40$6.05$7.61 07/24$5.50–$8.80$6.058
$70.00Jan 15$5.60$7.40$6.50$8.00 06/22$5.70–$9.50$6.50--
$70.00Jan 21$10.70$13.30$12.00$14.56 06/23$11.80–$15.15$12.00--
$79.00Aug 14$3.80$6.70$5.25$8.06 07/15$4.10–$11.85$5.252
$79.00Aug 7$3.00$6.70$4.85--$4.85–$4.85—$3.009
$69.00Jul 31$0.00$2.15$1.08$1.35 07/23$0.15–$3.18$1.08--
$69.00Aug 7$0.20$0.45$0.33$2.00 07/23$0.30–$3.63$0.334.0K
$69.00Aug 28$0.65$3.10$1.88--$1.88–$2.13$0.6528
$80.00Aug 21$4.80$8.30$6.55$10.20 06/29$5.85–$12.90$6.55--
$80.00Sep 18$8.20$9.10$8.65$10.00 07/17$7.70–$13.85$8.65--
$80.00Jan 15$10.70$12.60$11.65$12.00 06/16$10.45–$16.15$11.65--
$80.00Aug 7$4.00$8.00$6.00--$6.00–$6.00—$4.001
$68.00Jul 31$0.00$2.15$1.08$0.68 07/17$0.05–$2.65$0.68--
$68.00Aug 14$0.15$2.85$1.50$1.75 07/23$0.57–$3.68$1.50--
$68.00Aug 21$0.00$1.70$0.85$2.70 07/24$0.85–$3.20$0.85--
$81.00Aug 7$4.90$8.10$6.50$5.90 07/16$5.25–$13.30$5.90--
$67.00Jul 31$0.00$2.15$1.08$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$0.45$2.90$1.68$1.28 07/22$0.88–$2.38$1.28--
$82.00Jul 31$6.00$9.80$7.90$11.55 07/23$6.05–$14.40$7.90--
$66.00Jul 31$0.00$2.15$1.08$0.35 07/24$0.05–$1.83$0.35--
$66.00Aug 14$0.00$2.65$1.33$1.17 07/24$0.53–$2.40$1.17--
$66.00Aug 21$0.30$2.80$1.55$1.54 07/23$0.45–$2.13$1.54--
$66.00Aug 28$0.10$3.40$1.75$1.66 07/21$1.28–$3.68$1.66--
$83.00Jul 31$6.80$10.80$8.80$12.55 07/23$7.65–$15.30$8.80--
$65.00Jul 31$0.00$2.15$1.08$0.27 07/24$0.08–$1.48$0.27--
$65.00Aug 7$0.00$2.15$1.08$0.87 07/24$0.28–$1.88$0.87--
$65.00Aug 14$0.00$0.95$0.48$0.83 07/21$0.28–$2.00$0.48--
$65.00Aug 21$0.10$1.15$0.63$0.89 07/22$0.55–$2.93$0.63--
$65.00Sep 18$1.50$2.30$1.90$2.25 07/21$1.60–$4.10$1.90238
$65.00Jan 15$3.80$5.60$4.70$4.92 07/17$4.10–$7.00$4.70--
$65.00Jan 21$8.50$11.10$9.80$12.76 07/08$9.70–$12.95$9.80--
$64.00Jul 31$0.00$2.15$1.08$0.19 07/24$0.08–$1.50$0.19--
$64.00Aug 7$0.00$1.50$0.75$0.45 07/24$0.25–$2.03$0.45--
$64.00Aug 14$0.00$2.55$1.27$0.47 07/22$0.55–$2.30$0.47--
$64.00Aug 21$0.00$2.65$1.33$0.70 07/22$0.50–$1.73$0.70--
$85.00Aug 21$9.10$12.60$10.85$13.49 07/15$9.50–$17.50$10.85--
$63.00Jul 31$0.00$2.15$1.08$0.16 07/24$0.20–$1.55$0.16--
$63.00Aug 7$0.00$0.20$0.10$0.40 07/24$0.10–$1.48$0.10--
$63.00Aug 14$0.00$2.40$1.20$1.05 07/21$0.60–$1.83$1.05--
$63.00Aug 21$0.00$2.55$1.27$1.03 07/24$0.53–$1.45$1.03--
$62.00Jul 31$0.00$2.15$1.08$0.15 07/23$0.03–$1.45$0.15--
$62.00Aug 7$0.00$2.15$1.08$1.12 07/10$0.38–$1.58$1.08--
$62.00Aug 14$0.00$2.40$1.20$0.75 07/15$0.38–$1.75$0.75--
$61.00Jul 31$0.00$2.15$1.08$1.12 06/26$0.03–$1.50$1.08--
$61.00Aug 7$0.00$2.15$1.08$0.25 07/20$0.35–$1.60$0.25--
$60.00Jul 31$0.00$2.15$1.08$0.41 07/06$0.03–$1.33$0.41--
$60.00Aug 7$0.00$2.15$1.08$0.89 07/10$0.45–$1.45$0.89--
$60.00Aug 14$0.00$2.30$1.15$0.50 07/15$0.50–$1.53$0.50--
$60.00Aug 21$0.10$0.25$0.18$0.67 07/24$0.18–$1.43$0.1840
$60.00Aug 28$0.25$2.75$1.50$1.37 07/23$0.70–$2.05$1.37--
$60.00Sep 18$0.75$1.35$1.05$1.60 07/24$1.05–$2.42$1.05--
$60.00Dec 18$2.30$3.70$3.00$4.60 07/02$2.70–$4.40$3.00--
$60.00Jan 15$2.55$3.90$3.22$4.40 07/24$2.53–$4.95$3.22--
$60.00Jan 21$5.50$9.10$7.30$9.27 07/23$7.30–$10.55$7.30--
$59.00Jul 31$0.00$2.15$1.08$0.89 07/14$0.25–$1.30$0.89--
$59.00Aug 7$0.00$2.05$1.02$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--
$59.00Aug 21$0.05$0.45$0.25--$0.25–$0.25—$0.059
$58.00Jul 31$0.00$2.15$1.08$0.05 07/20$0.03–$1.25$0.05--
$58.00Aug 14$0.00$2.25$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$0.48–$1.85$1.27--
$58.00Aug 21$0.05$0.20$0.13--$0.13–$0.13—$0.052
$91.00Jul 31$15.20$18.80$17.00$15.51 07/20$15.55–$21.35$15.51--
$57.00Aug 28$0.00$2.45$1.23$1.40 07/24$0.45–$1.85$1.23--
$92.00Jul 31$16.20$19.80$18.00$16.48 07/20$16.50–$22.35$16.48--
$55.00Jul 31$0.00$2.15$1.08$0.21 06/23$0.03–$1.15$0.21--
$55.00Aug 14$0.00$2.20$1.10$0.13 07/24$0.08–$1.20$0.13--
$55.00Aug 21$0.05$0.15$0.10$0.21 07/24$0.10–$1.40$0.1098
$55.00Sep 18$0.35$1.15$0.75$1.30 07/14$0.70–$1.53$0.75--
$55.00Dec 18$1.45$2.35$1.90$2.32 07/22$1.90–$3.20$1.90--
$55.00Jan 15$1.70$2.70$2.20$3.05 07/24$2.13–$3.65$2.2012
$55.00Jan 21$5.10$7.20$6.15$7.16 07/23$5.95–$8.00$6.15--
$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$1.50$0.83$0.80 07/08$0.30–$1.50$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 536
Total Puts 482
Put/Call Ratio 0.90
Net Difference 54

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,047
Total Puts 4,096
Average Put/Call Ratio 2.66
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