Tour v487
URBN
URBAN OUTFITTERS INC
$77.69 +4.73%
$78.15 (+0.59%)🌙
as of 08/03 07:01 PM
(7/31 19:16) ◀
|
Monday, August 3, 2026 (7:01pm)
January 2026
|
▶ (8/4 19:19)
◀ 8/3 19:01 ▶

Option Volume

Detail
ℹ
Current (08/03) 2,044
Calls: 1,303 (64%)
Puts: 741 (36%)
Prior (07/31) 1,018
Calls: 536 (53%)
Puts: 482 (47%)
Current vs Prior +100.79%
Calls: +143.10% (Calls)
Puts: +53.73% (Puts)
Prior 7-Day Total 6,517
Calls: 2,521 (39%)
Puts: 3,996 (61%)
Prior 7-Day Average 931
Calls: 360 (39%)
Puts: 570 (61%)
Current vs Prior 7-Day Avg +119.55%
Calls: +261.80%
Puts: +29.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $916.2K
Calls: $850.6K (93%)
Puts: $65.6K (7%)
Prior (07/31) $200.3K
Calls: $124.6K (62%)
Puts: $75.7K (38%)
Current vs Prior +357.50%
Calls: +582.57%
Puts: -13.26%
Prior 7-Day Total $1.70M
Calls: $1.10M (65%)
Puts: $599.3K (35%)
Prior 7-Day Average $242.6K
Calls: $157.0K (65%)
Puts: $85.6K (35%)
Current vs Prior 7-Day Avg +277.72%
Calls: +441.95%
Puts: -23.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.57
Prior (07/31) 0.90
Current vs Prior -36.76%
Prior 7-Day Average 2.08
Current vs Prior 7-Day Avg -72.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 9,337
Calls: 956 (10%)
Puts: 8,381 (90%)
Prior (07/31) 8,931
Calls: 335 (4%)
Puts: 8,596 (96%)
Current vs Prior +4.55%
Prior 7-Day Total 25,922
Calls: 2,930 (11%)
Puts: 22,992 (89%)
Prior 7-Day Average 3,703
Calls: 418 (11%)
Puts: 3,284 (89%)
Current vs Prior 7-Day Avg +152.14%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.48% | 6.26%7.34% | 14.09%
Prior 4.62% | 6.57%8.60% | 13.82%
Current vs Prior -3.13% | -4.71%-14.69% | +2.00%
Prior 7-Day Avg 4.69% | 6.41%9.42% | 14.47%
Current vs 7-Day Avg -4.53% | -2.38%-22.11% | -2.62%
Prior 7-Day Eod 4.62% | 6.57%8.60% | 13.82%
Current vs 7-Day Eod -3.13% | -4.71%-14.69% | +2.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.85% | 4.76%
Calls: 13.70% | 4.76%
Puts: 8.00% | 4.76%
Prior 10.85% | 4.76%
Calls: 13.70% | 4.76%
Puts: 8.00% | 4.76%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.85% | 4.76%
Calls: 13.70% | 4.76%
Puts: 8.00% | 4.76%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($850.6K) vs puts ($65.6K). Massive premium surge with dollar volume up 358% vs prior. Dollar volume significantly above 7-day average (278% higher). Unusually high activity with volume up 101% vs prior - elevated interest.

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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. 35 found (avg delta 0.79, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 713.1016.80$14.9524.7%70.97--
$64.00Aug 712.1015.10$13.6022.1%70.93--
$71.00Aug 75.208.30$6.7545.9%3550.9210
$72.00Aug 74.007.50$5.7560.9%120.902
$63.00Aug 2814.0017.40$15.7021.7%20.90--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 72.355.60$3.9781.9%40.792
$80.00Aug 72.503.20$2.8524.6%220.723
$79.00Aug 71.952.60$2.2828.5%600.6310
$78.00Aug 71.301.90$1.6037.5%1060.5213

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 1.4K, top 355)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 75.208.30$6.7545.9%3550.9210
$70.00Aug 76.509.20$7.8534.4%3430.8914
$74.00Aug 72.405.50$3.9578.5%630.83303
$73.00Aug 73.306.40$4.8563.9%610.8810
$70.00Aug 217.209.40$8.3026.5%320.81148
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 71.301.90$1.6037.5%1060.5213
$77.00Aug 70.851.45$1.1552.2%700.414.0K
$79.00Aug 71.952.60$2.2828.5%600.6310
$80.00Aug 72.503.20$2.8524.6%220.723
$75.00Aug 70.350.70$0.5267.3%100.238

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 45.4%, max 141.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 7Sep 4173.6%72.0%141.1%141
$66.00Aug 7Aug 28163.4%76.4%113.8%8--
$64.00Aug 7Sep 4133.2%77.7%71.4%19--
$70.00Aug 7Aug 2886.8%53.1%63.3%37554
$63.00Aug 7Aug 28109.6%69.6%57.6%9--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 7Aug 2886.8%53.1%63.3%92
$68.00Aug 7Aug 2178.7%67.4%16.8%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 12.33, avg 2.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$82.00Aug 7$0.12$0.88$0.127.33$81.12
$82.00$83.00Aug 7$0.13$0.87$0.136.69$82.13
$79.00$81.00Aug 7$0.45$1.55$0.453.44$79.45
$75.00$76.00Aug 7$0.40$0.60$0.401.50$75.40
$78.00$79.00Aug 7$0.45$0.55$0.451.22$78.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$64.00Aug 28$0.45$5.55$0.4512.33$69.55
$75.00$74.00Aug 7$0.14$0.86$0.146.14$74.86
$75.00$68.00Aug 21$1.15$5.85$1.155.09$73.85
$70.00$69.00Aug 7$0.22$0.78$0.223.55$69.78
$76.00$75.00Aug 7$0.31$0.69$0.312.23$75.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 15.00, avg 2.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$70.00Aug 7$3.75$3.75$0.2515.00$69.75
$73.00$74.00Aug 7$0.90$0.90$0.109.00$73.90
$69.00$70.00Aug 14$0.85$0.85$0.155.67$69.85
$74.00$76.00Aug 14$1.70$1.70$0.305.67$75.70
$64.00$65.00Aug 28$0.85$0.85$0.155.67$64.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$71.00$70.00Aug 28$0.84$0.84$0.165.25$70.16
$79.00$78.00Aug 7$0.68$0.68$0.322.12$78.32
$80.00$79.00Aug 7$0.57$0.57$0.431.33$79.43
$78.00$77.00Aug 7$0.45$0.45$0.550.82$77.55
$77.00$76.00Aug 7$0.32$0.32$0.680.47$76.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $1.17, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 7Aug 14$0.1062.3%59.1%
$70.00Aug 7Aug 14$0.4586.8%53.1%
$76.00Aug 7Aug 14$0.6748.3%40.9%
$78.00Aug 7Aug 14$0.7346.2%40.8%
$63.00Aug 7Aug 28$0.75109.6%69.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 14Aug 21$0.8375.0%84.8%
$68.00Aug 7Aug 21$0.9278.7%67.4%
$75.00Aug 7Aug 21$1.6847.9%51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 3.80% of stock, avg 9.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Aug 7$1.35$1.60$2.95$75.05$80.953.80%
$77.00Aug 7$1.88$1.15$3.03$73.97$80.033.90%
$79.00Aug 7$0.90$2.28$3.18$75.82$82.184.09%
$76.00Aug 7$2.63$0.83$3.46$72.54$79.464.45%
$75.00Aug 7$3.03$0.52$3.55$71.45$78.554.57%
$74.00Aug 7$3.95$0.38$4.33$69.67$78.335.57%
$81.00Aug 7$0.45$3.97$4.42$76.58$85.425.69%
$70.00Aug 7$7.85$0.40$8.25$61.75$78.2510.62%
$70.00Aug 14$8.30$0.43$8.73$61.27$78.7311.24%
$70.00Aug 28$9.40$1.33$10.73$59.27$80.7313.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.75% of stock, avg 2.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$74.00Aug 7$0.20$0.38$0.58$73.42$83.58
$83.00$70.00Aug 7$0.20$0.40$0.60$69.40$83.60
$82.00$74.00Aug 7$0.33$0.38$0.71$73.29$82.71
$83.00$75.00Aug 7$0.20$0.52$0.72$74.28$83.72
$82.00$70.00Aug 7$0.33$0.40$0.73$69.27$82.73
$81.00$74.00Aug 7$0.45$0.38$0.83$73.17$81.83
$81.00$70.00Aug 7$0.45$0.40$0.85$69.15$81.85
$82.00$75.00Aug 7$0.33$0.52$0.85$74.15$82.85
$81.00$75.00Aug 7$0.45$0.52$0.97$74.03$81.97
$83.00$76.00Aug 7$0.20$0.83$1.03$74.97$84.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.68, avg credit $2.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7173/79Aug 28$4.37$1.632.68$66.63$77.37
64/7073/79Aug 28$3.98$2.021.97$66.02$76.98
69/7075/76Aug 7$0.62$0.381.63$69.38$75.62
64/7071/72Aug 28$1.50$4.500.33$68.50$72.50
64/7072/73Aug 28$1.30$4.700.28$68.70$73.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 11.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Aug 7$0.08$0.9211.50
$70.00$71.00$72.00Aug 7$0.10$0.909.00
$71.00$72.00$73.00Aug 7$0.10$0.909.00
$76.00$77.00$78.00Aug 14$0.12$0.887.33
$63.00$64.00$65.00Aug 28$0.20$0.804.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$76.00$77.00$78.00Aug 7$0.13$0.876.69
$68.00$69.00$70.00Aug 7$0.17$0.834.88
$74.00$75.00$76.00Aug 7$0.17$0.834.88
$77.00$78.00$79.00Aug 7$0.23$0.773.35
$79.00$80.00$81.00Aug 7$0.55$0.450.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.43, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$81.001:2Aug 7$0.00$2.00
$82.00$83.001:2Aug 7-$0.07$0.93
$81.00$82.001:2Aug 7-$0.21$0.79
$78.00$79.001:2Aug 7-$0.45$0.55
$74.00$76.001:2Aug 14-$1.60$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$64.001:2Aug 28-$0.43$5.57
$70.00$65.001:2Aug 14-$0.27$4.73
$74.00$70.001:2Aug 7-$0.42$3.58
$68.00$66.001:2Aug 21-$0.95$1.05
$69.00$68.001:2Aug 7-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.02%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$79.00Aug 28$2.350.481.7%3.02%4.71%1--
$78.00Aug 14$1.800.500.4%2.32%2.72%117
$80.00Aug 21$1.300.413.0%1.67%4.65%11--
$78.00Aug 7$1.100.480.4%1.42%1.81%2--
$79.00Aug 7$0.700.371.7%0.90%2.59%1--
$81.00Aug 7$0.300.214.3%0.39%4.65%3--
$82.00Aug 7$0.200.165.5%0.26%5.81%4--
$83.00Aug 7$0.100.116.8%0.13%6.96%91

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 863 vol/day, 200 traded recently)

URBN averages only 863 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 $5.20 on 07/30 (now $6.50/$7.70) — try a limit near $6.50. Also watch the $76.00 08-14 call last traded $2.40 on 07/28 (now $3.00/$3.60) — try a limit near $3.00; the $77.00 08-14 call last traded $2.00 on 07/28 (now $2.35/$2.90) — try a limit near $2.35. Most tradeable put: the $70.00 12-18 put last traded $6.05 on 07/31 (now $4.70/$5.50) — try a limit near $5.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$78.00Aug 7$1.10$1.60$1.35$0.80 07/28$0.50–$1.95$1.10--
$78.00Aug 14$1.80$2.35$2.08$1.33 07/30$0.75–$2.42$1.8017
$78.00Aug 21$1.50$3.70$2.60$2.11 07/21$1.10–$3.08$2.11--
$78.00Aug 28$3.40$5.10$4.25$2.80 07/31$1.63–$4.25$3.40--
$77.00Aug 7$1.65$2.10$1.88$0.95 07/31$0.63–$2.30$1.656
$77.00Aug 14$2.35$2.90$2.63$2.00 07/28$0.98–$2.98$2.354
$77.00Aug 21$1.60$4.90$3.25$2.00 07/21$1.55–$3.25$2.00--
$77.00Aug 28$3.60$5.60$4.60$4.50 07/21$2.25–$4.60$4.50--
$79.00Aug 7$0.70$1.10$0.90$0.85 07/29$0.38–$1.98$0.85--
$79.00Aug 14$1.40$1.90$1.65$2.15 07/20$0.60–$2.25$1.65--
$79.00Aug 21$1.65$3.20$2.42$1.60 07/30$1.00–$2.60$1.65--
$79.00Aug 28$2.35$4.60$3.47$2.00 07/29$1.50–$3.48$2.35--
$76.00Aug 7$2.35$2.90$2.63$1.03 07/31$0.93–$2.75$2.35121
$76.00Aug 14$3.00$3.60$3.30$2.40 07/28$0.88–$3.48$3.002
$76.00Aug 21$3.20$5.70$4.45$3.90 07/20$1.80–$4.45$3.90--
$76.00Aug 28$4.10$6.10$5.10$3.55 07/31$2.10–$5.10$4.10--
$80.00Aug 7$0.50$0.80$0.65$0.65 07/13$0.25–$1.65$0.65--
$80.00Aug 14$1.05$1.55$1.30$0.72 07/31$0.43–$2.08$1.05--
$80.00Aug 21$1.30$2.80$2.05$1.30 07/30$0.83–$2.85$1.30--
$80.00Aug 28$2.35$4.20$3.28$2.60 07/29$1.53–$3.45$2.60--
$80.00Sep 18$4.00$5.20$4.60$3.60 07/31$1.73–$4.60$4.00--
$80.00Dec 18$7.70$9.10$8.40$7.10 07/29$4.60–$8.40$7.70--
$80.00Jan 15$8.20$9.90$9.05$5.85 07/24$5.40–$9.05$8.20--
$80.00Jan 21$17.00$21.00$19.00$15.50 06/30$13.40–$19.00$17.00--
$75.00Aug 7$2.05$4.00$3.03$1.30 07/31$0.70–$3.25$2.0531
$75.00Aug 14$3.40$4.40$3.90$3.48 07/21$0.70–$3.95$3.48--
$75.00Aug 21$4.10$6.10$5.10$3.00 07/31$1.50–$5.10$4.10--
$75.00Aug 28$4.50$6.70$5.60$5.20 07/30$2.40–$5.60$5.20--
$75.00Sep 18$6.50$7.70$7.10$5.20 07/30$2.95–$7.10$6.50230
$75.00Dec 18$10.20$11.50$10.85$6.90 07/24$6.05–$10.85$10.20--
$75.00Jan 15$10.70$12.30$11.50$10.90 07/20$6.55–$11.50$10.90--
$75.00Jan 21$18.50$22.30$20.40$20.25 06/17$14.95–$20.40$20.25--
$81.00Aug 7$0.30$0.60$0.45$0.28 07/31$0.35–$1.60$0.30--
$81.00Aug 14$0.80$1.30$1.05$0.91 07/28$0.57–$2.35$0.91--
$81.00Aug 21$0.30$3.90$2.10$1.21 07/30$0.68–$2.10$1.21--
$81.00Aug 28$1.60$3.90$2.75$2.64 07/30$1.48–$2.93$2.64--
$74.00Aug 7$2.40$5.50$3.95$1.80 07/31$0.93–$3.95$2.40303
$74.00Aug 21$4.90$6.90$5.90$3.59 07/30$2.25–$5.90$4.90--
$74.00Aug 28$5.20$7.30$6.25$5.70 07/30$2.40–$6.25$5.70--
$82.00Aug 7$0.20$0.45$0.33$0.18 07/31$0.15–$1.58$0.20--
$82.00Aug 14$0.60$1.05$0.83$0.95 07/13$0.50–$1.60$0.83--
$82.00Aug 21$0.65$3.50$2.08$1.00 07/30$0.70–$2.08$1.00--
$82.00Aug 28$1.65$3.50$2.58$2.32 07/30$1.28–$2.80$2.32--
$73.00Aug 7$3.30$6.40$4.85$2.70 07/31$1.10–$4.85$3.3010
$73.00Aug 14$4.20$7.60$5.90$3.50 07/31$0.95–$5.90$4.20--
$73.00Aug 21$4.30$8.50$6.40$4.60 07/28$2.65–$6.40$4.60--
$73.00Aug 28$6.00$8.00$7.00$5.00 07/28$2.88–$7.00$6.002
$83.00Aug 7$0.10$0.30$0.20$0.55 07/17$0.20–$1.60$0.201
$83.00Aug 14$0.45$0.85$0.65$1.29 07/13$0.45–$1.75$0.65--
$83.00Aug 21$0.10$3.50$1.80$0.40 07/24$0.65–$1.80$0.40--
$83.00Aug 28$1.10$3.20$2.15$1.71 07/28$1.25–$2.40$1.71--
$72.00Aug 7$4.00$7.50$5.75$3.75 07/31$1.13–$5.75$4.002
$72.00Aug 14$5.10$7.70$6.40$1.80 07/08$1.88–$6.40$5.10--
$72.00Aug 21$5.30$9.10$7.20$3.10 07/23$2.83–$7.20$5.30--
$72.00Aug 28$6.20$9.50$7.85$4.60 07/27$3.55–$7.85$6.202
$84.00Aug 21$0.00$3.30$1.65$0.73 07/29$0.57–$1.65$0.73--
$84.00Aug 28$1.00$2.90$1.95$1.55 07/24$1.00–$2.15$1.55--
$71.00Aug 7$5.20$8.30$6.75$4.37 07/31$1.75–$6.75$5.2010
$71.00Aug 14$5.50$8.20$6.85$3.10 07/27$2.25–$6.85$5.501
$71.00Sep 4$7.40$11.40$9.40$8.19 07/29$4.65–$9.40$8.19--
$85.00Aug 14$0.25$2.70$1.48$0.80 07/16$0.78–$1.48$0.80--
$85.00Aug 21$0.10$2.50$1.30$0.82 07/21$0.75–$1.58$0.82--
$85.00Sep 18$2.35$3.50$2.93$2.45 07/29$1.23–$2.93$2.45--
$85.00Dec 18$5.50$7.10$6.30$6.10 07/17$3.23–$6.30$6.10--
$85.00Jan 15$6.20$7.90$7.05$7.24 07/16$4.05–$7.05$7.05--
$70.00Aug 7$6.50$9.20$7.85$4.46 07/31$2.17–$7.85$6.5014
$70.00Aug 14$6.90$9.70$8.30$6.10 07/31$2.68–$8.30$6.902
$70.00Aug 21$7.20$9.40$8.30$5.41 07/31$3.30–$8.30$7.20148
$70.00Aug 28$7.70$11.10$9.40$8.50 07/16$4.15–$9.40$8.5040
$70.00Sep 18$10.00$10.90$10.45$8.30 07/29$5.05–$10.45$10.00--
$70.00Dec 18$13.10$14.60$13.85$11.71 07/30$7.55–$13.85$13.10--
$70.00Jan 15$13.80$15.40$14.60$12.90 07/30$9.00–$14.60$13.80--
$70.00Jan 21$21.90$24.70$23.30$21.00 07/29$16.45–$23.30$21.90--
$86.00Aug 21$0.00$3.00$1.50$0.98 07/20$0.73–$1.58$0.98--
$69.00Aug 7$7.10$10.20$8.65$5.65 07/30$2.73–$8.65$7.10--
$87.00Aug 7$0.00$0.95$0.48$0.25 07/22$0.35–$1.30$0.25--
$68.00Aug 7$8.10$11.10$9.60$6.60 07/30$2.63–$9.60$8.10--
$67.00Aug 7$9.10$12.10$10.60$7.45 07/30$3.75–$10.60$9.10--
$90.00Aug 7$0.00$0.95$0.48$0.20 07/20$0.38–$1.30$0.20--
$90.00Aug 14$0.00$2.55$1.27$0.56 07/20$0.50–$1.40$0.56--
$90.00Aug 21$0.00$2.60$1.30$0.28 07/29$0.45–$1.38$0.28--
$90.00Sep 18$1.40$2.30$1.85$1.10 07/23$0.78–$1.85$1.40--
$90.00Dec 18$4.10$5.60$4.85$3.85 07/22$2.78–$4.85$4.10--
$90.00Jan 15$4.70$6.30$5.50$4.92 06/29$3.33–$5.50$4.92--
$65.00Aug 7$11.10$14.10$12.60$6.01 07/24$4.95–$12.60$11.101
$65.00Sep 18$13.00$15.80$14.40$11.10 07/17$7.45–$14.40$13.00--
$65.00Jan 15$16.10$19.90$18.00$17.10 07/16$11.50–$18.00$17.10--
$65.00Jan 21$23.50$28.50$26.00$19.50 07/07$19.00–$26.00$23.50--
$63.00Sep 4$14.00$17.80$15.90$14.16 07/29$9.35–$15.90$14.16--
$95.00Aug 7$0.00$1.15$0.57$0.15 07/20$0.45–$1.25$0.15--
$95.00Aug 21$0.00$2.35$1.18$0.45 07/16$0.50–$1.35$0.45--
$95.00Dec 18$3.00$4.40$3.70$3.57 07/17$2.03–$3.85$3.57--
$95.00Jan 15$3.60$5.10$4.35$3.85 07/31$2.55–$4.35$3.85--
$60.00Aug 21$16.20$20.00$18.10$11.00 07/24$9.55–$18.10$16.20--
$60.00Sep 18$17.00$20.90$18.95$20.40 06/15$10.60–$18.95$18.95--
$60.00Jan 15$19.60$23.60$21.60$18.25 07/21$14.70–$21.60$19.60--
$60.00Jan 21$26.50$31.00$28.75$23.70 07/01$21.25–$28.75$26.50--
$55.00Dec 18$23.50$27.10$25.30$23.85 07/16$16.95–$25.30$23.85--
$55.00Jan 15$23.80$27.20$25.50$25.81 06/18$17.60–$25.50$25.50--
$55.00Jan 21$29.50$34.50$32.00$29.60 07/16$24.75–$32.00$29.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$78.00Aug 7$1.30$1.90$1.60$3.70 07/31$1.60–$10.40$1.6013
$78.00Aug 14$1.95$2.50$2.23$4.30 07/31$2.23–$10.85$2.23--
$77.00Aug 7$0.85$1.45$1.15$2.92 07/31$1.15–$9.50$1.154.0K
$79.00Aug 7$1.95$2.60$2.28$4.71 07/31$2.28–$11.55$2.2810
$79.00Aug 14$2.55$3.10$2.83$5.30 07/31$2.83–$11.85$2.83--
$76.00Aug 7$0.55$1.10$0.83$2.10 07/31$0.83–$8.80$0.8343
$80.00Aug 7$2.50$3.20$2.85$5.60 07/31$2.85–$12.30$2.853
$80.00Aug 21$3.40$6.10$4.75$10.20 06/29$4.75–$12.90$4.75--
$80.00Sep 18$5.80$6.90$6.35$10.00 07/17$6.35–$13.85$6.35--
$80.00Jan 15$9.00$10.70$9.85$12.00 06/16$9.85–$16.15$9.85--
$75.00Aug 7$0.35$0.70$0.52$1.50 07/30$0.52–$7.85$0.528
$75.00Aug 21$0.60$3.80$2.20$3.70 07/16$2.17–$8.75$2.20--
$75.00Aug 28$1.75$3.90$2.83$4.50 07/30$2.83–$8.50$2.83--
$75.00Dec 18$6.10$7.60$6.85$10.29 07/24$6.85–$11.55$6.85--
$75.00Jan 15$6.50$8.10$7.30$11.40 06/08$7.30–$12.50$7.30--
$81.00Aug 7$2.35$5.60$3.97$6.73 07/29$3.97–$13.30$3.972
$74.00Aug 7$0.25$0.50$0.38$1.38 07/31$0.38–$7.10$0.3825
$74.00Aug 14$0.65$1.10$0.88$2.15 07/30$0.88–$7.45$0.88--
$74.00Aug 28$1.55$3.40$2.48$4.00 07/30$2.48–$8.20$2.48--
$82.00Aug 7$3.20$5.60$4.40$7.59 07/29$4.40–$14.40$4.40--
$73.00Aug 7$0.15$0.35$0.25$0.95 07/31$0.25–$6.30$0.25--
$73.00Aug 14$0.50$0.90$0.70$1.53 07/30$0.70–$6.65$0.70--
$73.00Aug 21$0.00$2.80$1.40$3.70 07/27$1.40–$5.80$1.40--
$73.00Aug 28$1.30$3.90$2.60$4.70 07/27$2.60–$7.20$2.60--
$72.00Aug 7$0.10$0.40$0.25$0.74 07/30$0.25–$6.15$0.25--
$72.00Aug 21$0.00$2.60$1.30$1.42 07/28$1.30–$5.35$1.30--
$72.00Aug 28$0.90$2.65$1.78$2.57 07/28$1.78–$6.60$1.78--
$71.00Aug 7$0.00$0.35$0.18$0.55 07/31$0.18–$4.93$0.18--
$71.00Aug 14$0.30$1.25$0.78$0.92 07/31$0.78–$5.30$0.78--
$71.00Aug 28$0.75$3.60$2.17$2.70 07/30$2.17–$6.25$2.17--
$85.00Aug 21$5.90$9.80$7.85$13.49 07/15$7.85–$17.50$7.85--
$70.00Aug 7$0.00$0.80$0.40$0.30 07/31$0.35–$4.60$0.302
$70.00Aug 14$0.00$0.85$0.43$0.77 07/30$0.43–$4.47$0.43--
$70.00Aug 21$0.00$2.40$1.20$1.26 07/31$1.10–$4.95$1.20--
$70.00Aug 28$0.60$2.05$1.33$2.43 07/30$1.33–$5.45$1.33--
$70.00Sep 18$1.90$2.80$2.35$3.25 07/28$2.35–$6.70$2.35--
$70.00Dec 18$4.70$5.50$5.10$6.05 07/31$5.10–$8.80$5.1010
$70.00Jan 15$4.60$6.10$5.35$8.00 06/22$5.35–$9.50$5.35--
$70.00Jan 21$9.00$12.50$10.75$12.20 07/30$10.75–$15.15$10.75--
$69.00Aug 7$0.00$0.35$0.18$0.32 07/31$0.18–$3.63$0.184.0K
$69.00Aug 21$0.10$2.65$1.38$0.97 07/30$0.65–$3.08$0.97--
$69.00Aug 28$0.65$1.90$1.27$1.99 07/31$1.27–$4.88$1.27--
$68.00Aug 7$0.00$0.25$0.13$0.12 07/31$0.13–$2.95$0.12--
$68.00Aug 14$0.00$2.45$1.23$0.64 07/28$0.57–$3.68$0.64--
$68.00Aug 21$0.00$2.10$1.05$1.15 07/29$0.85–$3.20$1.05--
$68.00Aug 28$0.05$2.05$1.05$1.71 07/30$1.05–$4.35$1.05--
$67.00Aug 7$0.00$0.15$0.08$0.18 07/30$0.08–$2.45$0.08--
$67.00Aug 14$0.00$2.50$1.25$0.82 07/16$0.55–$2.95$0.82--
$67.00Aug 21$0.00$2.65$1.33$0.82 07/30$0.88–$2.38$0.82--
$67.00Aug 28$0.30$3.60$1.95$2.60 07/27$1.13–$4.22$1.95--
$66.00Aug 7$0.00$2.15$1.08$0.18 07/28$0.33–$2.00$0.18--
$66.00Aug 14$0.00$2.45$1.23$1.17 07/24$0.53–$2.40$1.17--
$66.00Aug 21$0.00$2.00$1.00$0.55 07/30$0.45–$2.13$0.557
$66.00Aug 28$0.10$3.20$1.65$2.30 07/27$1.28–$3.68$1.65--
$65.00Aug 7$0.00$2.15$1.08$0.18 07/28$0.28–$1.88$0.18--
$65.00Aug 14$0.00$0.70$0.35$0.38 07/28$0.28–$2.00$0.35--
$65.00Aug 21$0.00$2.35$1.18$0.50 07/30$0.55–$2.93$0.50190
$65.00Aug 28$0.50$3.10$1.80$2.00 07/27$0.98–$3.25$1.80--
$65.00Sep 18$1.00$1.70$1.35$1.80 07/31$1.35–$4.10$1.35--
$65.00Jan 15$3.10$4.50$3.80$4.92 07/17$3.80–$7.00$3.80--
$65.00Jan 21$7.70$10.30$9.00$12.76 07/08$9.00–$12.95$9.00--
$91.00Aug 14$11.40$15.40$13.40$16.11 07/30$13.40–$16.85$13.40--
$64.00Aug 7$0.00$0.70$0.35$0.13 07/28$0.25–$2.03$0.13--
$64.00Aug 14$0.00$1.20$0.60$0.47 07/22$0.55–$2.30$0.47--
$64.00Aug 21$0.00$2.45$1.23$0.84 07/27$0.50–$1.73$0.84--
$92.00Aug 14$12.50$16.30$14.40$17.10 07/30$14.40–$17.85$14.40--
$63.00Aug 7$0.00$0.20$0.10$0.40 07/24$0.10–$1.48$0.10--
$63.00Aug 14$0.00$2.35$1.18$1.05 07/21$0.60–$1.83$1.05--
$63.00Aug 21$0.00$2.40$1.20$0.36 07/29$0.53–$1.45$0.36--
$63.00Sep 4$0.40$1.10$0.75$1.35 07/29$0.75–$2.78$0.75--
$62.00Aug 7$0.00$0.95$0.48$1.12 07/10$0.38–$1.25$0.48--
$62.00Aug 14$0.00$2.30$1.15$0.75 07/15$0.38–$1.75$0.75--
$62.00Aug 21$0.00$2.35$1.18$0.26 07/29$0.33–$1.27$0.26--
$61.00Aug 7$0.00$0.30$0.15$0.25 07/20$0.15–$1.60$0.15--
$61.00Aug 21$0.00$2.30$1.15$0.23 07/31$0.18–$1.20$0.23--
$60.00Aug 7$0.00$0.95$0.48$0.89 07/10$0.45–$1.45$0.48--
$60.00Aug 14$0.00$1.15$0.57$0.50 07/15$0.50–$1.53$0.50--
$60.00Aug 21$0.10$0.55$0.33$0.21 07/31$0.18–$1.43$0.21--
$60.00Aug 28$0.25$2.75$1.50$0.66 07/29$0.70–$2.05$0.66--
$60.00Sep 18$0.50$3.00$1.75$1.60 07/24$1.05–$2.42$1.60--
$60.00Dec 18$1.85$2.90$2.38$4.60 07/02$2.38–$4.40$2.38--
$60.00Jan 15$2.10$3.30$2.70$4.40 07/24$2.53–$4.95$2.70--
$60.00Jan 21$6.10$8.60$7.35$9.27 07/23$7.30–$10.55$7.35--
$59.00Aug 7$0.00$0.55$0.28$0.67 07/13$0.28–$1.35$0.28--
$59.00Aug 14$0.00$1.15$0.57$0.21 07/22$0.35–$1.43$0.21--
$59.00Aug 21$0.00$2.25$1.13$0.15 07/31$0.25–$1.15$0.1516
$59.00Aug 28$0.00$2.65$1.33$0.48 07/29$0.48–$1.95$0.48--
$58.00Aug 14$0.00$1.15$0.57$0.14 07/22$0.33–$1.35$0.14--
$58.00Aug 21$0.00$0.25$0.13$0.13 07/31$0.13–$1.15$0.131
$58.00Aug 28$0.00$2.55$1.27$1.30 07/29$0.48–$1.85$1.27--
$57.00Aug 28$0.00$2.50$1.25$1.03 07/28$0.45–$1.85$1.03--
$55.00Aug 14$0.00$2.20$1.10$0.13 07/24$0.08–$1.20$0.13--
$55.00Aug 21$0.05$0.40$0.23$0.08 07/31$0.10–$1.40$0.08--
$55.00Aug 28$0.00$0.95$0.48$0.30 07/31$0.48–$1.45$0.30--
$55.00Sep 4$0.00$2.50$1.25$0.70 07/30$0.50–$1.55$0.70--
$55.00Sep 18$0.00$1.20$0.60$1.30 07/14$0.60–$1.53$0.60--
$55.00Dec 18$1.15$3.10$2.13$2.32 07/22$1.90–$3.20$2.13--
$55.00Jan 15$1.55$2.60$2.08$2.17 07/31$2.08–$3.65$2.08--
$55.00Jan 21$4.30$6.60$5.45$7.16 07/23$5.45–$8.00$5.45--
$50.00Aug 21$0.00$0.30$0.15$0.05 07/31$0.08–$1.18$0.05--

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 1,303
Total Puts 741
Put/Call Ratio 0.57
Net Difference 562

Prior's Put/Call Breakdown

Total Calls 536
Total Puts 482
Put/Call Ratio 0.90
Net Difference 54

Prior 7-Day Put/Call Summary

Total Calls 2,521
Total Puts 3,996
Average Put/Call Ratio 2.08
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