Tour v490
URBN
URBAN OUTFITTERS INC
$78.88 +1.53%
$79.30 (+0.53%)🌙
as of 08/04 07:19 PM
(8/3 19:01) ◀
|
Tuesday, August 4, 2026 (7:19pm)
January 2026
|
▶ (8/5 19:20)
◀ 8/4 19:19 ▶

Option Volume

Detail
ℹ
Current (08/04) 1,822
Calls: 497 (27%)
Puts: 1,325 (73%)
Prior (08/03) 2,044
Calls: 1,303 (64%)
Puts: 741 (36%)
Current vs Prior -10.86%
Calls: -61.86% (Calls)
Puts: +78.81% (Puts)
Prior 7-Day Total 7,475
Calls: 3,524 (47%)
Puts: 3,951 (53%)
Prior 7-Day Average 1,067
Calls: 503 (47%)
Puts: 564 (53%)
Current vs Prior 7-Day Avg +70.62%
Calls: -1.28%
Puts: +134.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $346.3K
Calls: $220.1K (64%)
Puts: $126.3K (36%)
Prior (08/03) $916.2K
Calls: $850.6K (93%)
Puts: $65.6K (7%)
Current vs Prior -62.20%
Calls: -74.13%
Puts: +92.45%
Prior 7-Day Total $2.34M
Calls: $1.80M (77%)
Puts: $540.6K (23%)
Prior 7-Day Average $334.0K
Calls: $256.8K (77%)
Puts: $77.2K (23%)
Current vs Prior 7-Day Avg +3.69%
Calls: -14.31%
Puts: +63.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 2.67
Prior (08/03) 0.57
Current vs Prior +368.80%
Prior 7-Day Average 1.78
Current vs Prior 7-Day Avg +49.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 4,540
Calls: 332 (7%)
Puts: 4,208 (93%)
Prior (08/03) 9,337
Calls: 956 (10%)
Puts: 8,381 (90%)
Current vs Prior -51.38%
Prior 7-Day Total 34,637
Calls: 3,643 (11%)
Puts: 30,994 (89%)
Prior 7-Day Average 4,948
Calls: 520 (11%)
Puts: 4,427 (89%)
Current vs Prior 7-Day Avg -8.25%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.48% | 6.69%8.14% | 12.93%
Prior 4.48% | 6.26%7.34% | 14.09%
Current vs Prior -0.09% | +7.00%+10.93% | -8.25%
Prior 7-Day Avg 4.64% | 6.11%8.68% | 14.18%
Current vs 7-Day Avg -3.65% | +9.64%-6.25% | -8.80%
Prior 7-Day Eod 4.48% | 6.26%7.34% | 14.09%
Current vs 7-Day Eod -0.09% | +7.00%+10.93% | -8.25%
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

Moderately bullish flow with 64% call dollar volume ($220.1K). Light premium activity with dollar volume down 62% vs prior. Extreme bearish P/C ratio of 2.67 - heavy put buying. P/C ratio rising 369% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 27 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 147.7010.70$9.2032.6%40.93--
$73.00Aug 144.707.90$6.3050.8%540.929
$68.00Aug 79.4011.50$10.4520.1%20.923
$69.00Aug 78.5010.60$9.5522.0%20.915
$71.00Aug 146.608.80$7.7028.6%40.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 145.909.50$7.7046.8%20.87--
$85.00Aug 145.208.70$6.9550.4%20.78--
$83.00Aug 143.106.80$4.9574.7%360.73--
$82.00Aug 143.605.10$4.3534.5%540.67--
$81.00Aug 142.155.40$3.7886.0%400.63--

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 1.7K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 70.003.40$1.70200.0%1010.515
$78.00Aug 71.452.00$1.7331.8%830.656
$73.00Aug 144.707.90$6.3050.8%540.929
$74.00Aug 143.507.00$5.2566.7%460.78--
$88.00Aug 140.000.75$0.38197.4%330.11--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 70.050.95$0.50180.0%1.0K0.264.1K
$82.00Aug 143.605.10$4.3534.5%540.67--
$81.00Aug 142.155.40$3.7886.0%400.63--
$83.00Aug 143.106.80$4.9574.7%360.73--
$80.00Aug 141.654.90$3.2899.1%240.58--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 44.8%, max 148.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Aug 7Aug 1481.0%32.6%148.3%231
$75.00Aug 7Aug 1475.1%47.6%57.7%363
$79.00Aug 7Aug 1463.8%48.3%32.1%1057
$70.00Aug 14Sep 1856.6%54.5%3.9%5196
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Aug 7Aug 2873.7%55.8%32.1%3--
$79.00Aug 7Aug 1463.8%48.3%32.1%83
$64.00Aug 28Sep 465.1%60.5%7.5%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 16.14, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$88.00Aug 14$0.67$4.33$0.676.46$83.67
$80.00$81.00Aug 14$0.15$0.85$0.155.67$80.15
$81.00$82.00Aug 14$0.15$0.85$0.155.67$81.15
$75.00$76.00Aug 7$0.20$0.80$0.204.00$75.20
$78.00$79.00Aug 14$0.30$0.70$0.302.33$78.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$76.00$70.00Aug 14$0.35$5.65$0.3516.14$75.65
$74.00$72.00Aug 7$0.18$1.82$0.1810.11$73.82
$72.00$71.00Aug 7$0.10$0.90$0.109.00$71.90
$67.00$64.00Aug 28$0.42$2.58$0.426.14$66.58
$78.00$77.00Aug 7$0.20$0.80$0.204.00$77.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 23.00, avg 2.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$69.00$75.00Aug 7$5.75$5.75$0.2523.00$74.75
$76.00$78.00Aug 7$1.87$1.87$0.1314.38$77.87
$68.00$69.00Aug 7$0.90$0.90$0.109.00$68.90
$65.00$70.00Sep 18$4.35$4.35$0.656.69$69.35
$71.00$72.00Aug 14$0.75$0.75$0.253.00$71.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$65.00Sep 4$0.87$0.87$0.136.69$65.13
$86.00$85.00Aug 14$0.75$0.75$0.253.00$85.25
$79.00$76.00Aug 14$2.02$2.02$0.982.06$76.98
$83.00$82.00Aug 14$0.60$0.60$0.401.50$82.40
$82.00$81.00Aug 14$0.57$0.57$0.431.33$81.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.87, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Aug 7Aug 14$0.1081.0%32.6%
$73.00Aug 14Aug 21$0.5040.7%54.6%
$79.00Aug 7Aug 14$0.5363.8%48.3%
$78.00Aug 7Aug 14$0.8040.4%50.9%
$77.00Aug 14Aug 21$0.8743.6%44.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 28Sep 4$0.1565.1%60.5%
$79.00Aug 7Aug 14$0.9563.8%48.3%
$74.00Aug 7Aug 28$2.0273.7%55.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.08% of stock, avg 6.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Aug 7$1.73$0.70$2.43$75.57$80.433.08%
$79.00Aug 7$1.70$1.80$3.50$75.50$82.504.44%
$76.00Aug 14$3.70$0.73$4.43$71.57$80.435.62%
$79.00Aug 14$2.23$2.75$4.98$74.02$83.986.31%
$80.00Aug 14$1.75$3.28$5.03$74.97$85.036.38%
$81.00Aug 14$1.60$3.78$5.38$75.62$86.386.82%
$82.00Aug 14$1.45$4.35$5.80$76.20$87.807.35%
$83.00Aug 14$1.05$4.95$6.00$77.00$89.007.61%
$70.00Aug 14$9.20$0.38$9.58$60.42$79.5812.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.81% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$70.00Aug 14$1.05$0.38$1.43$68.57$84.43
$83.00$76.00Aug 14$1.05$0.73$1.78$74.22$84.78
$82.00$70.00Aug 14$1.45$0.38$1.83$68.17$83.83
$81.00$70.00Aug 14$1.60$0.38$1.98$68.02$82.98
$80.00$70.00Aug 14$1.75$0.38$2.13$67.87$82.13
$82.00$76.00Aug 14$1.45$0.73$2.18$73.82$84.18
$81.00$76.00Aug 14$1.60$0.73$2.33$73.67$83.33
$80.00$76.00Aug 14$1.75$0.73$2.48$73.52$82.48
$79.00$70.00Aug 14$2.23$0.38$2.61$67.39$81.61
$85.00$64.00Aug 28$2.18$0.63$2.81$61.19$87.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.88, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
68/7478/84Aug 28$3.92$2.081.88$70.08$81.92
64/6778/84Aug 28$2.87$3.130.92$64.13$80.87
71/7275/76Aug 7$0.30$0.700.43$71.70$75.30
68/7484/85Aug 28$1.79$4.210.43$72.21$85.79
64/6784/85Aug 28$0.74$2.260.33$66.26$84.74
72/7475/76Aug 7$0.38$1.620.23$73.62$75.38
70/7677/78Aug 14$0.95$5.050.19$75.05$77.95
70/7679/80Aug 14$0.83$5.170.16$75.17$79.83
70/7678/79Aug 14$0.65$5.350.12$75.35$78.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$71.00$72.00$73.00Aug 14$0.10$0.909.00
$77.00$78.00$79.00Aug 14$0.30$0.702.33
$79.00$80.00$81.00Aug 14$0.33$0.672.03
$75.00$76.00$77.00Aug 14$0.43$0.571.33
$73.00$74.00$75.00Aug 14$0.50$0.501.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 14$0.07$0.9313.29
$64.00$65.00$66.00Sep 4$0.77$0.230.30
$77.00$78.00$79.00Aug 7$0.90$0.100.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.03, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$78.00$84.001:2Aug 28-$0.05$5.95
$73.00$77.001:2Aug 21-$1.20$2.80
$88.00$89.001:2Aug 14-$0.18$0.82
$82.00$83.001:2Aug 14-$0.65$0.35
$83.00$88.001:2Aug 14$0.29$4.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$70.001:2Aug 14-$0.03$5.97
$67.00$64.001:2Aug 28-$0.21$2.79
$77.00$74.001:2Aug 7-$0.36$2.64
$74.00$72.001:2Aug 7-$0.07$1.93
$78.00$77.001:2Aug 7-$0.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.70%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$79.00Aug 14$0.550.480.1%0.70%0.85%42
$84.00Aug 28$0.500.356.5%0.63%7.12%1--
$85.00Aug 28$0.150.327.8%0.19%7.95%1--

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, 199 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 12-18 call last traded $6.90 on 07/24 (now $10.60/$12.00) — try a limit near $10.60. Also watch the $68.00 08-07 call last traded $6.60 on 07/30 (now $9.40/$11.50) — try a limit near $9.40; the $69.00 08-07 call last traded $5.65 on 07/30 (now $8.50/$10.60) — try a limit near $8.50. Most tradeable put: the $67.00 08-28 put last traded $2.60 on 07/27 (now $0.60/$1.50) — try a limit near $1.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$79.00Aug 7$0.00$3.40$1.70$0.85 07/29$0.38–$1.98$0.855
$79.00Aug 14$0.55$3.90$2.23$2.15 07/20$0.60–$2.25$2.152
$79.00Aug 21$1.20$4.90$3.05$1.60 07/30$1.00–$3.05$1.60--
$79.00Aug 28$2.50$6.40$4.45$2.00 07/29$1.50–$4.45$2.50--
$78.00Aug 7$1.45$2.00$1.73$0.80 07/28$0.50–$1.95$1.456
$78.00Aug 14$0.55$4.50$2.53$1.33 07/30$0.75–$2.53$1.3317
$78.00Aug 21$1.60$5.30$3.45$2.11 07/21$1.10–$3.45$2.11--
$78.00Aug 28$3.00$6.90$4.95$2.80 07/31$1.63–$4.95$3.00--
$80.00Aug 7$0.00$2.80$1.40$0.65 07/13$0.25–$1.65$0.65--
$80.00Aug 14$0.00$3.50$1.75$0.72 07/31$0.43–$2.08$0.72--
$80.00Aug 21$0.45$4.40$2.43$1.30 07/30$0.83–$2.85$1.30--
$80.00Aug 28$2.00$6.00$4.00$2.60 07/29$1.53–$4.00$2.60--
$80.00Sep 18$3.00$5.20$4.10$3.60 07/31$2.13–$4.60$3.60--
$80.00Dec 18$6.80$10.80$8.80$7.10 07/29$4.80–$8.80$7.104
$80.00Jan 15$7.80$11.60$9.70$5.85 07/24$5.60–$9.70$7.80--
$80.00Jan 21$16.50$21.50$19.00$15.50 06/30$13.40–$19.00$16.50--
$77.00Aug 7$0.45$2.95$1.70$0.95 07/31$0.63–$2.30$0.95--
$77.00Aug 14$1.35$4.90$3.13$2.00 07/28$0.98–$3.13$2.004
$77.00Aug 21$2.20$5.80$4.00$2.00 07/21$1.55–$4.00$2.20--
$77.00Aug 28$3.60$7.20$5.40$4.50 07/21$2.25–$5.40$4.50--
$81.00Aug 7$0.00$2.10$1.05$0.28 07/31$0.35–$1.60$0.28--
$81.00Aug 14$0.00$3.20$1.60$0.91 07/28$0.57–$2.35$0.915
$81.00Aug 21$0.40$4.00$2.20$1.21 07/30$0.68–$2.20$1.21--
$81.00Aug 28$1.50$5.50$3.50$2.64 07/30$1.48–$3.50$2.64--
$76.00Aug 7$2.30$4.90$3.60$1.03 07/31$0.93–$3.60$2.30--
$76.00Aug 14$3.10$4.30$3.70$2.40 07/28$0.88–$3.70$3.101
$76.00Aug 21$2.60$6.50$4.55$3.90 07/20$1.80–$4.55$3.90--
$76.00Aug 28$4.00$7.90$5.95$3.55 07/31$2.10–$5.95$4.00--
$82.00Aug 7$0.00$1.30$0.65$0.18 07/31$0.15–$1.58$0.18--
$82.00Aug 14$0.00$2.90$1.45$0.95 07/13$0.50–$1.60$0.951
$82.00Aug 21$0.05$3.10$1.58$1.00 07/30$0.70–$2.08$1.00--
$82.00Aug 28$1.20$4.90$3.05$2.32 07/30$1.28–$3.05$2.32--
$75.00Aug 7$2.60$5.00$3.80$1.30 07/31$0.70–$3.80$2.60--
$75.00Aug 14$2.90$6.50$4.70$3.48 07/21$0.70–$4.70$3.483
$75.00Aug 21$3.30$6.00$4.65$3.00 07/31$1.63–$5.10$3.30--
$75.00Aug 28$5.40$7.40$6.40$5.20 07/30$2.40–$6.40$5.40--
$75.00Sep 18$6.90$8.10$7.50$5.20 07/30$3.53–$7.50$6.90--
$75.00Dec 18$10.60$12.00$11.30$6.90 07/24$6.30–$11.30$10.6052
$75.00Jan 15$10.40$14.20$12.30$10.90 07/20$7.20–$12.30$10.90--
$75.00Jan 21$19.10$23.50$21.30$20.25 06/17$14.95–$21.30$20.25--
$83.00Aug 7$0.00$1.30$0.65$0.55 07/17$0.20–$1.60$0.55--
$83.00Aug 14$0.00$2.10$1.05$1.29 07/13$0.45–$1.75$1.051
$83.00Aug 21$0.10$3.50$1.80$0.40 07/24$0.65–$1.80$0.40--
$83.00Aug 28$1.25$4.70$2.98$1.71 07/28$1.25–$2.98$1.71--
$74.00Aug 7$3.40$6.40$4.90$1.80 07/31$0.93–$4.90$3.40--
$74.00Aug 21$4.20$7.90$6.05$3.59 07/30$2.25–$6.05$4.20--
$74.00Aug 28$5.50$9.00$7.25$5.70 07/30$2.40–$7.25$5.70--
$84.00Aug 21$0.00$3.30$1.65$0.73 07/29$0.57–$1.65$0.73--
$84.00Aug 28$0.50$4.50$2.50$1.55 07/24$1.00–$2.50$1.55--
$73.00Aug 7$4.00$6.60$5.30$2.70 07/31$1.10–$5.30$4.00--
$73.00Aug 14$4.70$7.90$6.30$3.50 07/31$0.95–$6.30$4.709
$73.00Aug 21$4.90$8.70$6.80$4.60 07/28$2.65–$6.80$4.90--
$73.00Aug 28$6.40$9.70$8.05$5.00 07/28$2.88–$8.05$6.40--
$85.00Aug 14$0.00$1.75$0.88$0.80 07/16$0.78–$1.48$0.80--
$85.00Aug 21$0.00$2.50$1.25$0.82 07/21$0.75–$1.58$0.82--
$85.00Sep 18$2.45$3.30$2.88$2.45 07/29$1.42–$2.93$2.45--
$85.00Dec 18$4.80$8.50$6.65$6.10 07/17$3.65–$6.65$6.10--
$85.00Jan 15$6.70$8.10$7.40$7.24 07/16$4.35–$7.40$7.24--
$72.00Aug 7$5.00$7.50$6.25$3.75 07/31$1.13–$6.25$5.00--
$72.00Aug 14$6.10$7.80$6.95$1.80 07/08$1.88–$6.95$6.101
$72.00Aug 21$5.80$9.50$7.65$3.10 07/23$2.83–$7.65$5.80--
$72.00Aug 28$7.20$10.40$8.80$4.60 07/27$3.55–$8.80$7.20--
$86.00Aug 21$0.00$2.95$1.48$0.98 07/20$0.73–$1.58$0.98--
$71.00Aug 7$6.00$9.20$7.60$4.37 07/31$1.75–$7.60$6.00--
$71.00Aug 14$6.60$8.80$7.70$3.10 07/27$2.25–$7.70$6.60--
$71.00Sep 4$8.10$11.70$9.90$8.19 07/29$4.65–$9.90$8.19--
$87.00Aug 7$0.00$0.95$0.48$0.25 07/22$0.35–$1.30$0.25--
$70.00Aug 7$7.40$10.40$8.90$4.46 07/31$2.17–$8.90$7.40--
$70.00Aug 14$7.70$10.70$9.20$6.10 07/31$2.68–$9.20$7.70--
$70.00Aug 21$7.40$10.00$8.70$5.41 07/31$3.85–$8.70$7.40--
$70.00Aug 28$8.10$12.00$10.05$8.50 07/16$4.15–$10.05$8.50--
$70.00Sep 18$9.10$13.00$11.05$8.30 07/29$5.25–$11.05$9.10196
$70.00Dec 18$13.60$15.00$14.30$11.71 07/30$7.55–$14.30$13.60--
$70.00Jan 15$13.30$17.20$15.25$12.90 07/30$9.00–$15.25$13.30--
$70.00Jan 21$21.50$26.00$23.75$21.00 07/29$16.45–$23.75$21.50--
$69.00Aug 7$8.50$10.60$9.55$5.65 07/30$2.73–$9.55$8.505
$68.00Aug 7$9.40$11.50$10.45$6.60 07/30$3.40–$10.45$9.403
$90.00Aug 7$0.00$1.15$0.57$0.20 07/20$0.38–$1.30$0.20--
$90.00Aug 14$0.00$2.40$1.20$0.56 07/20$0.50–$1.40$0.56--
$90.00Aug 21$0.00$1.85$0.93$0.28 07/29$0.45–$1.38$0.28--
$90.00Sep 18$0.05$4.10$2.07$1.10 07/23$0.78–$2.07$1.10--
$90.00Dec 18$3.40$7.20$5.30$3.85 07/22$2.83–$5.30$3.85--
$90.00Jan 15$4.70$6.30$5.50$4.92 06/29$3.33–$5.50$4.92--
$67.00Aug 7$9.90$13.60$11.75$7.45 07/30$4.00–$11.75$9.90--
$65.00Aug 7$11.80$15.70$13.75$6.01 07/24$5.15–$13.75$11.80--
$65.00Sep 18$13.70$17.10$15.40$11.10 07/17$7.50–$15.40$13.70--
$65.00Jan 15$16.70$20.40$18.55$17.10 07/16$11.50–$18.55$17.10--
$65.00Jan 21$24.50$27.50$26.00$19.50 07/07$19.00–$26.00$24.50--
$63.00Sep 4$14.80$18.60$16.70$14.16 07/29$9.35–$16.70$14.80--
$95.00Aug 7$0.00$1.35$0.68$0.15 07/20$0.45–$1.25$0.15--
$95.00Aug 21$0.00$2.45$1.23$0.45 07/16$0.50–$1.35$0.45--
$95.00Dec 18$2.00$6.00$4.00$3.57 07/17$2.10–$4.00$3.57--
$95.00Jan 15$3.30$5.10$4.20$3.85 07/31$2.55–$4.35$3.853
$60.00Aug 21$17.00$20.10$18.55$11.00 07/24$9.55–$18.55$17.00--
$60.00Sep 18$17.80$21.40$19.60$20.40 06/15$10.60–$19.60$19.60--
$60.00Jan 15$20.50$24.00$22.25$18.25 07/21$14.70–$22.25$20.50--
$60.00Jan 21$28.10$30.40$29.25$23.70 07/01$21.25–$29.25$28.10--
$100.00Jan 15$2.90$4.10$3.50--$3.50–$3.50—$2.907
$55.00Dec 18$24.20$27.80$26.00$23.85 07/16$17.05–$26.00$24.20--
$55.00Jan 15$24.50$28.20$26.35$25.81 06/18$17.60–$26.35$25.81--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$79.00Aug 7$0.00$3.60$1.80$4.71 07/31$1.80–$11.55$1.80--
$79.00Aug 14$1.10$4.40$2.75$5.30 07/31$2.75–$11.85$2.753
$78.00Aug 7$0.05$1.35$0.70$3.70 07/31$0.70–$10.30$0.70--
$78.00Aug 14$0.85$4.00$2.42$4.30 07/31$2.23–$10.85$2.42--
$80.00Aug 7$1.10$4.40$2.75$5.60 07/31$2.75–$12.30$2.75--
$80.00Aug 21$1.90$5.50$3.70$10.20 06/29$3.70–$12.90$3.70--
$80.00Sep 18$4.20$8.00$6.10$10.00 07/17$6.10–$13.85$6.10--
$80.00Jan 15$7.90$10.40$9.15$12.00 06/16$9.15–$16.15$9.15--
$77.00Aug 7$0.05$0.95$0.50$2.92 07/31$0.50–$9.45$0.504.1K
$81.00Aug 7$1.10$4.80$2.95$6.73 07/29$2.95–$13.10$2.95--
$76.00Aug 7$0.00$2.10$1.05$2.10 07/31$0.83–$8.65$1.05--
$82.00Aug 7$2.15$5.70$3.93$7.59 07/29$3.93–$14.25$3.93--
$75.00Aug 7$0.00$1.30$0.65$1.50 07/30$0.52–$7.70$0.65--
$75.00Aug 21$0.00$3.20$1.60$3.70 07/16$1.60–$8.75$1.60--
$75.00Aug 28$1.10$4.90$3.00$4.50 07/30$2.83–$8.50$3.00--
$75.00Dec 18$4.80$8.70$6.75$10.29 07/24$6.75–$11.55$6.75--
$75.00Jan 15$5.50$9.30$7.40$11.40 06/08$7.30–$12.50$7.40--
$74.00Aug 7$0.15$0.70$0.43$1.38 07/31$0.38–$6.90$0.43--
$74.00Aug 14$0.05$1.90$0.98$2.15 07/30$0.88–$7.40$0.98--
$74.00Aug 28$0.50$4.40$2.45$4.00 07/30$2.45–$8.20$2.45--
$73.00Aug 7$0.00$1.80$0.90$0.95 07/31$0.25–$6.15$0.90--
$73.00Aug 14$0.00$0.75$0.38$1.53 07/30$0.38–$6.50$0.38--
$73.00Aug 21$0.00$2.70$1.35$3.70 07/27$1.35–$5.80$1.35--
$73.00Aug 28$0.95$3.50$2.23$4.70 07/27$2.23–$7.20$2.23--
$85.00Aug 21$5.30$9.20$7.25$13.49 07/15$7.25–$17.50$7.25--
$72.00Aug 7$0.00$0.50$0.25$0.74 07/30$0.25–$5.65$0.25--
$72.00Aug 21$0.00$2.45$1.23$1.42 07/28$1.23–$5.35$1.23--
$72.00Aug 28$0.30$3.70$2.00$2.57 07/28$1.78–$6.60$2.00--
$71.00Aug 7$0.00$0.30$0.15$0.55 07/31$0.15–$4.75$0.15--
$71.00Aug 14$0.00$1.00$0.50$0.92 07/31$0.50–$5.15$0.50--
$71.00Aug 28$0.25$3.40$1.83$2.70 07/30$1.83–$6.25$1.83--
$70.00Aug 7$0.00$0.70$0.35$0.30 07/31$0.35–$4.35$0.30--
$70.00Aug 14$0.10$0.65$0.38$0.77 07/30$0.38–$4.40$0.389
$70.00Aug 21$0.40$0.75$0.57$1.26 07/31$0.57–$4.95$0.57--
$70.00Aug 28$0.30$2.45$1.38$2.43 07/30$1.33–$5.45$1.38--
$70.00Sep 18$1.00$4.20$2.60$3.25 07/28$2.35–$6.70$2.60--
$70.00Dec 18$2.90$6.80$4.85$6.05 07/31$4.85–$8.80$4.85--
$70.00Jan 15$3.40$7.60$5.50$8.00 06/22$5.35–$9.50$5.50--
$70.00Jan 21$9.90$13.50$11.70$12.20 07/30$10.75–$15.00$11.70--
$69.00Aug 7$0.00$0.75$0.38$0.32 07/31$0.18–$3.63$0.32--
$69.00Aug 21$0.00$2.15$1.08$0.97 07/30$0.65–$3.08$0.97--
$69.00Aug 28$0.15$1.85$1.00$1.99 07/31$1.00–$4.88$1.00--
$68.00Aug 7$0.00$0.75$0.38$0.12 07/31$0.13–$2.95$0.12--
$68.00Aug 14$0.00$1.35$0.68$0.64 07/28$0.57–$3.30$0.64--
$68.00Aug 21$0.00$2.00$1.00$1.15 07/29$0.85–$3.20$1.00--
$68.00Aug 28$0.15$1.80$0.98$1.71 07/30$0.98–$4.35$0.982
$67.00Aug 7$0.00$1.15$0.57$0.18 07/30$0.08–$2.45$0.18--
$67.00Aug 14$0.00$2.45$1.23$0.82 07/16$0.55–$2.95$0.82--
$67.00Aug 21$0.00$1.85$0.93$0.82 07/30$0.88–$2.38$0.82--
$67.00Aug 28$0.60$1.50$1.05$2.60 07/27$1.05–$4.22$1.051
$91.00Aug 14$10.80$14.20$12.50$16.11 07/30$12.50–$16.85$12.50--
$66.00Aug 7$0.00$0.75$0.38$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$1.85$0.93$0.55 07/30$0.45–$2.13$0.55--
$66.00Aug 28$0.40$1.55$0.98$2.30 07/27$0.98–$3.68$0.98--
$92.00Aug 14$11.80$15.20$13.50$17.10 07/30$13.50–$17.85$13.50--
$65.00Aug 7$0.00$1.00$0.50$0.18 07/28$0.28–$1.88$0.18--
$65.00Aug 14$0.00$0.50$0.25$0.38 07/28$0.25–$2.00$0.25--
$65.00Aug 21$0.00$1.80$0.90$0.50 07/30$0.55–$2.93$0.50--
$65.00Aug 28$0.15$1.55$0.85$2.00 07/27$0.85–$3.25$0.85--
$65.00Sep 18$0.00$3.50$1.75$1.80 07/31$1.35–$4.10$1.75--
$65.00Jan 15$2.40$4.90$3.65$4.92 07/17$3.65–$7.00$3.65--
$65.00Jan 21$7.80$10.20$9.00$12.76 07/08$9.00–$12.95$9.00--
$64.00Aug 7$0.00$0.95$0.48$0.13 07/28$0.25–$2.03$0.13--
$64.00Aug 14$0.00$2.35$1.18$0.47 07/22$0.55–$2.30$0.47--
$64.00Aug 21$0.00$1.75$0.88$0.84 07/27$0.50–$1.73$0.84--
$63.00Aug 7$0.00$0.20$0.10$0.40 07/24$0.10–$1.30$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$1.65$0.83$0.36 07/29$0.53–$1.45$0.36--
$63.00Sep 4$0.30$1.00$0.65$1.35 07/29$0.65–$2.78$0.6594
$62.00Aug 7$0.00$0.75$0.38$1.12 07/10$0.38–$1.25$0.38--
$62.00Aug 14$0.00$2.30$1.15$0.75 07/15$0.38–$1.75$0.75--
$62.00Aug 21$0.00$2.05$1.02$0.26 07/29$0.33–$1.27$0.26--
$61.00Aug 7$0.00$0.75$0.38$0.25 07/20$0.15–$1.60$0.25--
$61.00Aug 21$0.00$2.35$1.18$0.23 07/31$0.18–$1.20$0.23--
$60.00Aug 7$0.00$0.75$0.38$0.89 07/10$0.38–$1.45$0.38--
$60.00Aug 14$0.00$2.30$1.15$0.50 07/15$0.50–$1.53$0.50--
$60.00Aug 21$0.10$0.40$0.25$0.21 07/31$0.18–$1.43$0.21--
$60.00Aug 28$0.25$0.75$0.50$0.66 07/29$0.50–$2.05$0.504
$60.00Sep 18$0.00$2.20$1.10$1.60 07/24$1.05–$2.42$1.10--
$60.00Dec 18$0.30$2.65$1.48$4.60 07/02$1.48–$4.40$1.48--
$60.00Jan 15$0.50$3.40$1.95$4.40 07/24$1.95–$4.95$1.95--
$60.00Jan 21$6.10$8.30$7.20$9.27 07/23$7.20–$10.55$7.20--
$59.00Aug 7$0.00$0.95$0.48$0.67 07/13$0.28–$1.35$0.48--
$59.00Aug 14$0.00$2.25$1.13$0.21 07/22$0.35–$1.43$0.21--
$59.00Aug 21$0.00$2.30$1.15$0.15 07/31$0.25–$1.15$0.15--
$59.00Aug 28$0.00$0.90$0.45$0.48 07/29$0.45–$1.95$0.45--
$58.00Aug 14$0.00$2.25$1.13$0.14 07/22$0.33–$1.35$0.14--
$58.00Aug 21$0.00$1.50$0.75$0.13 07/31$0.13–$1.15$0.13--
$58.00Aug 28$0.00$0.85$0.43$1.30 07/29$0.43–$1.85$0.43--
$57.00Aug 28$0.00$2.55$1.27$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$0.00$0.20$0.10$0.08 07/31$0.10–$1.40$0.08--
$55.00Aug 28$0.00$0.85$0.43$0.30 07/31$0.43–$1.45$0.30--
$55.00Sep 4$0.00$2.45$1.23$0.70 07/30$0.50–$1.55$0.70--
$55.00Sep 18$0.00$2.00$1.00$1.30 07/14$0.60–$1.53$1.00--
$55.00Dec 18$0.70$3.60$2.15$2.32 07/22$1.90–$3.20$2.15--
$55.00Jan 15$0.00$4.00$2.00$2.17 07/31$2.00–$3.65$2.00--
$55.00Jan 21$4.50$6.50$5.50$7.16 07/23$5.45–$8.00$5.50--
$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 497
Total Puts 1,325
Put/Call Ratio 2.67
Net Difference -828

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,524
Total Puts 3,951
Average Put/Call Ratio 1.78
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