Tour v492
URBN
URBAN OUTFITTERS INC
$77.89 -1.26%
(8/4 19:19) ◀
|
Wednesday, August 5, 2026 (7:20pm)
January 2026
|
▶ (8/6 19:19)
◀ 8/5 19:20 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,098
Calls: 618 (29%)
Puts: 1,480 (71%)
Prior (08/04) 1,822
Calls: 497 (27%)
Puts: 1,325 (73%)
Current vs Prior +15.15%
Calls: +24.35% (Calls)
Puts: +11.70% (Puts)
Prior 7-Day Total 8,637
Calls: 3,966 (46%)
Puts: 4,671 (54%)
Prior 7-Day Average 1,233
Calls: 566 (46%)
Puts: 667 (54%)
Current vs Prior 7-Day Avg +70.04%
Calls: +9.08%
Puts: +121.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $686.6K
Calls: $407.1K (59%)
Puts: $279.6K (41%)
Prior (08/04) $346.3K
Calls: $220.1K (64%)
Puts: $126.3K (36%)
Current vs Prior +98.25%
Calls: +84.99%
Puts: +121.37%
Prior 7-Day Total $2.64M
Calls: $2.00M (76%)
Puts: $642.0K (24%)
Prior 7-Day Average $377.8K
Calls: $286.1K (76%)
Puts: $91.7K (24%)
Current vs Prior 7-Day Avg +81.75%
Calls: +42.29%
Puts: +204.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 2.39
Prior (08/04) 2.67
Current vs Prior -10.17%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg +65.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 4,533
Calls: 481 (11%)
Puts: 4,052 (89%)
Prior (08/04) 4,540
Calls: 332 (7%)
Puts: 4,208 (93%)
Current vs Prior -0.15%
Prior 7-Day Total 38,548
Calls: 3,558 (9%)
Puts: 34,990 (91%)
Prior 7-Day Average 5,506
Calls: 508 (9%)
Puts: 4,998 (91%)
Current vs Prior 7-Day Avg -17.68%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.05% | 6.61%6.82% | 13.22%
Prior 4.48% | 6.69%8.14% | 12.93%
Current vs Prior +12.75% | -1.22%-16.24% | +2.26%
Prior 7-Day Avg 4.50% | 6.07%8.32% | 13.82%
Current vs 7-Day Avg +12.08% | +9.02%-18.05% | -4.32%
Prior 7-Day Eod 4.48% | 6.69%8.14% | 12.93%
Current vs 7-Day Eod +12.75% | -1.22%-16.24% | +2.26%
Sentiment BEARISHBULLISH

Relative Spread

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

🤖 AI Insights

Elevated premium activity with dollar volume up 98% vs prior. Dollar volume significantly above 7-day average (82% higher). Extreme bearish P/C ratio of 2.39 - heavy put buying. Put-heavy open interest (4,052 puts vs 481 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 8.9%, best 8.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 47.508.20$7.858.9%10.65--

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. 28 found (avg delta 0.77, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 713.0017.00$15.0026.7%170.987
$70.00Aug 147.308.70$8.0017.5%160.923
$64.00Aug 713.4015.00$14.2011.3%170.917
$71.00Aug 146.109.40$7.7542.6%800.914
$65.00Aug 712.0014.10$13.0516.1%10.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 145.408.70$7.0546.8%20.891
$86.00Aug 147.209.20$8.2024.4%20.881
$85.00Aug 75.409.00$7.2050.0%220.85--
$84.00Aug 74.208.30$6.2565.6%520.83--
$83.00Aug 73.807.30$5.5563.1%300.81--

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 1.9K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 142.605.90$4.2577.6%1060.699
$72.00Aug 145.107.10$6.1032.8%1000.879
$71.00Aug 146.109.40$7.7542.6%800.914
$74.00Aug 143.506.70$5.1062.7%800.7716
$76.00Aug 142.054.10$3.0866.6%410.7011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 70.002.95$1.48199.3%1.2K0.394.0K
$84.00Aug 74.208.30$6.2565.6%520.83--
$83.00Aug 73.807.30$5.5563.1%300.81--
$85.00Aug 75.409.00$7.2050.0%220.85--
$70.00Aug 140.150.35$0.2580.0%100.0810

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 64.0%, max 157.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 14Sep 1852.5%46.7%12.6%17198
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 7Sep 4118.1%45.8%157.9%23--
$84.00Aug 7Sep 4110.4%49.3%123.8%53--
$83.00Aug 7Sep 498.9%47.8%106.7%31--
$77.00Aug 7Sep 491.2%55.4%64.8%1.2K4.0K
$76.00Aug 7Sep 461.5%51.3%20.1%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 53.55, avg 6.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$92.00Aug 14$0.22$11.78$0.2253.55$80.22
$78.00$88.00Aug 7$0.68$9.32$0.6813.71$78.68
$76.00$77.00Aug 14$0.13$0.87$0.136.69$76.13
$70.00$71.00Aug 14$0.25$0.75$0.253.00$70.25
$72.00$73.00Aug 14$0.25$0.75$0.253.00$72.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$78.00$77.00Aug 7$0.12$0.88$0.127.33$77.88
$76.00$74.00Aug 7$0.38$1.62$0.384.26$75.62
$76.00$74.00Sep 4$0.70$1.30$0.701.86$75.30
$74.00$73.00Sep 4$0.40$0.60$0.401.50$73.60
$85.00$84.00Sep 4$0.40$0.60$0.401.50$84.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 14.38, avg 2.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$78.00Aug 7$11.22$11.22$0.7814.38$77.22
$74.00$75.00Aug 14$0.85$0.85$0.155.67$74.85
$70.00$77.00Aug 21$5.77$5.77$1.234.69$75.77
$63.00$64.00Aug 7$0.80$0.80$0.204.00$63.80
$73.00$74.00Aug 14$0.75$0.75$0.253.00$73.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.00$76.00Sep 4$0.82$0.82$0.184.56$76.18
$83.00$78.00Aug 7$3.95$3.95$1.053.76$79.05
$84.00$83.00Aug 7$0.70$0.70$0.302.33$83.30
$84.00$83.00Sep 4$0.65$0.65$0.351.86$83.35
$82.00$77.00Sep 4$2.50$2.50$2.501.00$79.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.69, cheapest $0.15)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 14Aug 21$0.1542.3%35.9%
$70.00Aug 14Aug 21$0.7052.5%62.6%
$76.00Aug 14Sep 4$2.6735.9%51.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.00Aug 7Aug 21$0.8059.7%38.1%
$70.00Aug 14Aug 21$0.8852.5%62.6%
$84.00Aug 7Sep 4$2.25110.4%49.3%
$83.00Aug 7Sep 4$2.3098.9%47.8%
$77.00Aug 7Aug 28$2.5791.2%61.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.25% of stock, avg 11.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Aug 7$0.93$1.60$2.53$75.47$80.533.25%
$70.00Aug 14$8.00$0.25$8.25$61.75$78.2510.59%
$76.00Sep 4$5.75$3.43$9.18$66.82$85.1811.79%
$70.00Aug 21$8.70$1.13$9.83$60.17$79.8312.62%
$77.00Sep 4$5.85$4.25$10.10$66.90$87.1012.97%
$70.00Sep 18$10.25$1.98$12.23$57.77$82.2315.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.49% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$71.00Aug 7$0.25$0.13$0.38$70.62$88.38
$88.00$74.00Aug 7$0.25$0.15$0.40$73.60$88.40
$88.00$76.00Aug 7$0.25$0.53$0.78$75.22$88.78
$92.00$70.00Aug 14$1.08$0.25$1.33$68.67$93.33
$80.00$70.00Aug 14$1.30$0.25$1.55$68.45$81.55
$88.00$77.00Aug 7$0.25$1.48$1.73$75.27$89.73
$79.00$70.00Aug 14$1.55$0.25$1.80$68.20$80.80
$88.00$78.00Aug 7$0.25$1.60$1.85$76.15$89.85
$80.00$74.00Aug 21$1.45$0.95$2.40$71.60$82.40
$80.00$65.00Aug 21$1.45$1.10$2.55$62.45$82.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.19, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
76/7778/88Aug 7$1.63$8.370.19$75.37$79.63
74/7678/88Aug 7$1.06$8.940.12$74.94$79.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.00, cheapest $0.25)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Aug 7$0.25$0.753.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$83.00$84.00$85.00Aug 7$0.25$0.753.00

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 $-0.86, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$92.001:2Aug 14-$0.86$11.14
$77.00$79.001:2Aug 14-$0.15$1.85
$78.00$88.001:2Aug 7$0.43$9.57
$70.00$80.001:2Aug 28$2.20$7.80
$70.00$80.001:2Sep 18$2.35$7.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$1.07$3.93
$82.00$77.001:2Sep 4-$1.75$3.25
$74.00$71.001:2Aug 7-$0.11$2.89
$74.00$70.001:2Aug 21-$1.31$2.69
$85.00$70.001:2Aug 14$6.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.85%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$3.000.452.7%3.85%6.56%13--
$80.00Aug 28$2.400.482.7%3.08%5.79%1--
$80.00Aug 21$0.400.372.7%0.51%3.22%1--
$79.00Aug 14$0.200.451.4%0.26%1.68%2--
$80.00Aug 14$0.100.382.7%0.13%2.84%2--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 863 vol/day, 194 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 $70.00 08-14 call last traded $6.10 on 07/31 (now $7.30/$8.70) — try a limit near $7.30. Also watch the $70.00 09-18 call last traded $8.30 on 07/29 (now $9.20/$11.30) — try a limit near $9.20; the $95.00 12-18 call last traded $3.57 on 07/17 (now $3.00/$4.10) — try a limit near $3.55. Most tradeable put: the $70.00 08-14 put last traded $0.77 on 07/30 (now $0.15/$0.35) — try a limit near $0.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$78.00Aug 7$0.00$1.85$0.93$0.80 07/28$0.50–$1.95$0.80--
$78.00Aug 14$1.20$3.70$2.45$1.33 07/30$0.75–$2.53$1.33--
$78.00Aug 21$1.35$3.40$2.38$2.11 07/21$1.10–$3.45$2.11--
$78.00Aug 28$4.00$6.60$5.30$2.80 07/31$1.63–$5.30$4.00--
$77.00Aug 7$1.25$3.40$2.33$0.95 07/31$0.63–$2.33$1.25--
$77.00Aug 14$1.20$4.70$2.95$2.00 07/28$0.98–$3.13$2.005
$77.00Aug 21$1.95$3.90$2.93$2.00 07/21$1.55–$4.00$2.00--
$77.00Aug 28$3.70$7.40$5.55$4.50 07/21$2.25–$5.55$4.50--
$79.00Aug 7$0.00$2.70$1.35$0.85 07/29$0.38–$1.98$0.85--
$79.00Aug 14$0.20$2.90$1.55$2.15 07/20$0.68–$2.25$1.55--
$79.00Aug 21$1.30$2.90$2.10$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--
$76.00Aug 7$1.15$4.50$2.83$1.03 07/31$0.93–$3.60$1.15--
$76.00Aug 14$2.05$4.10$3.08$2.40 07/28$1.00–$3.70$2.4011
$76.00Aug 21$1.80$6.00$3.90$3.90 07/20$1.80–$4.55$3.90--
$76.00Aug 28$4.30$7.80$6.05$3.55 07/31$2.10–$6.05$4.30--
$80.00Aug 7$0.00$1.70$0.85$0.65 07/13$0.25–$1.65$0.65--
$80.00Aug 14$0.10$2.50$1.30$0.72 07/31$0.43–$2.08$0.72--
$80.00Aug 21$0.40$2.50$1.45$1.30 07/30$0.83–$2.85$1.30--
$80.00Aug 28$2.40$5.30$3.85$2.60 07/29$1.53–$4.00$2.60--
$80.00Sep 18$3.00$4.90$3.95$3.60 07/31$2.13–$4.60$3.60--
$80.00Dec 18$6.90$8.90$7.90$7.10 07/29$5.10–$8.80$7.10--
$80.00Jan 15$7.80$9.90$8.85$5.85 07/24$5.70–$9.70$7.80--
$80.00Jan 21$16.00$21.00$18.50$15.50 06/30$13.40–$19.00$16.00--
$75.00Aug 7$1.85$4.90$3.38$1.30 07/31$0.70–$3.80$1.85--
$75.00Aug 14$2.60$5.90$4.25$3.48 07/21$0.70–$4.70$3.489
$75.00Aug 21$2.70$6.70$4.70$3.00 07/31$1.63–$5.10$3.00--
$75.00Aug 28$4.20$8.20$6.20$5.20 07/30$2.40–$6.40$5.20--
$75.00Sep 18$5.60$7.40$6.50$5.20 07/30$3.55–$7.50$5.60--
$75.00Dec 18$9.50$11.40$10.45$6.90 07/24$6.75–$11.30$9.50--
$75.00Jan 15$10.40$12.20$11.30$10.90 07/20$7.55–$12.30$10.90--
$75.00Jan 21$18.20$23.00$20.60$20.25 06/17$15.25–$21.30$20.25--
$81.00Aug 7$0.00$1.00$0.50$0.28 07/31$0.35–$1.60$0.28--
$81.00Aug 14$0.00$2.05$1.02$0.91 07/28$0.57–$2.35$0.91--
$81.00Aug 21$0.15$3.70$1.93$1.21 07/30$0.68–$2.20$1.21--
$81.00Aug 28$1.65$4.90$3.28$2.64 07/30$1.48–$3.50$2.64--
$74.00Aug 7$2.90$6.20$4.55$1.80 07/31$0.93–$4.90$2.90--
$74.00Aug 21$3.30$6.90$5.10$3.59 07/30$2.25–$6.05$3.59--
$74.00Aug 28$4.70$8.80$6.75$5.70 07/30$2.40–$7.25$5.70--
$74.00Aug 14$3.50$6.70$5.10--$5.10–$5.10—$3.5016
$82.00Aug 7$0.00$1.30$0.65$0.18 07/31$0.15–$1.58$0.18--
$82.00Aug 14$0.10$1.85$0.98$0.95 07/13$0.50–$1.60$0.95--
$82.00Aug 21$0.00$3.70$1.85$1.00 07/30$0.70–$2.08$1.00--
$82.00Aug 28$1.20$4.50$2.85$2.32 07/30$1.28–$3.05$2.32--
$73.00Aug 7$3.80$7.10$5.45$2.70 07/31$1.10–$5.45$3.80--
$73.00Aug 14$4.20$7.50$5.85$3.50 07/31$0.95–$6.30$4.2018
$73.00Aug 21$4.80$8.20$6.50$4.60 07/28$2.65–$6.80$4.80--
$73.00Aug 28$5.30$9.50$7.40$5.00 07/28$2.88–$8.05$5.30--
$83.00Aug 7$0.00$1.35$0.68$0.55 07/17$0.20–$1.60$0.55--
$83.00Aug 14$0.00$1.25$0.63$1.29 07/13$0.45–$1.75$0.63--
$83.00Aug 21$0.10$2.60$1.35$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--
$72.00Aug 7$4.60$7.10$5.85$3.75 07/31$1.20–$6.25$4.60--
$72.00Aug 14$5.10$7.10$6.10$1.80 07/08$1.88–$6.95$5.109
$72.00Aug 21$5.20$9.10$7.15$3.10 07/23$2.83–$7.65$5.20--
$72.00Aug 28$6.00$10.30$8.15$4.60 07/27$3.55–$8.80$6.00--
$84.00Aug 21$0.00$3.20$1.60$0.73 07/29$0.57–$1.65$0.73--
$84.00Aug 28$1.10$3.90$2.50$1.55 07/24$1.00–$2.50$1.55--
$71.00Aug 7$6.00$8.90$7.45$4.37 07/31$1.75–$7.60$6.00--
$71.00Aug 14$6.10$9.40$7.75$3.10 07/27$2.25–$7.75$6.104
$71.00Sep 4$7.40$11.40$9.40$8.19 07/29$4.65–$9.90$8.19--
$85.00Aug 14$0.00$0.75$0.38$0.80 07/16$0.38–$1.48$0.38--
$85.00Aug 21$0.00$2.50$1.25$0.82 07/21$0.75–$1.58$0.82--
$85.00Sep 18$1.70$3.10$2.40$2.45 07/29$1.42–$2.93$2.40--
$85.00Dec 18$4.90$6.90$5.90$6.10 07/17$3.75–$6.65$5.90--
$85.00Jan 15$5.80$7.70$6.75$7.24 07/16$4.35–$7.40$6.75--
$70.00Aug 7$6.70$10.00$8.35$4.46 07/31$2.17–$8.90$6.70--
$70.00Aug 14$7.30$8.70$8.00$6.10 07/31$2.68–$9.20$7.303
$70.00Aug 21$6.70$10.70$8.70$5.41 07/31$3.95–$8.70$6.70143
$70.00Aug 28$8.30$11.50$9.90$8.50 07/16$4.15–$10.05$8.5043
$70.00Sep 18$9.20$11.30$10.25$8.30 07/29$5.25–$11.05$9.20195
$70.00Dec 18$12.70$16.20$14.45$11.71 07/30$8.35–$14.45$12.70--
$70.00Jan 15$13.40$16.70$15.05$12.90 07/30$9.50–$15.25$13.40--
$70.00Jan 21$21.50$25.50$23.50$21.00 07/29$17.75–$23.75$21.50--
$86.00Aug 21$0.00$2.80$1.40$0.98 07/20$0.73–$1.58$0.98--
$69.00Aug 7$7.60$11.00$9.30$5.65 07/30$2.73–$9.55$7.60--
$87.00Aug 7$0.00$1.15$0.57$0.25 07/22$0.35–$1.30$0.25--
$68.00Aug 7$9.20$11.20$10.20$6.60 07/30$3.40–$10.45$9.20--
$67.00Aug 7$10.30$12.30$11.30$7.45 07/30$4.00–$11.75$10.30--
$90.00Aug 7$0.00$0.95$0.48$0.20 07/20$0.38–$1.30$0.20--
$90.00Aug 14$0.00$2.30$1.15$0.56 07/20$0.50–$1.40$0.56--
$90.00Aug 21$0.00$2.15$1.08$0.28 07/29$0.45–$1.38$0.28--
$90.00Sep 18$0.80$2.00$1.40$1.10 07/23$0.78–$2.07$1.10--
$90.00Dec 18$3.70$5.30$4.50$3.85 07/22$2.85–$5.30$3.85--
$90.00Jan 15$4.30$6.00$5.15$4.92 06/29$3.33–$5.50$4.92--
$65.00Aug 7$12.00$14.10$13.05$6.01 07/24$5.45–$13.75$12.00--
$65.00Sep 18$13.70$16.70$15.20$11.10 07/17$8.35–$15.40$13.70--
$65.00Jan 15$16.80$20.10$18.45$17.10 07/16$12.20–$18.55$17.10--
$65.00Jan 21$23.50$28.00$25.75$19.50 07/07$20.10–$26.00$23.50--
$64.00Aug 7$13.40$15.00$14.20--$14.20–$14.20—$13.407
$63.00Sep 4$13.90$18.00$15.95$14.16 07/29$9.35–$16.70$14.16--
$63.00Aug 7$13.00$17.00$15.00--$15.00–$15.00—$13.007
$95.00Aug 7$0.00$2.15$1.08$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$3.00$4.10$3.55$3.57 07/17$2.10–$4.00$3.552
$95.00Jan 15$2.45$4.80$3.63$3.85 07/31$2.55–$4.35$3.63--
$60.00Aug 21$16.20$20.20$18.20$11.00 07/24$9.95–$18.55$16.20--
$60.00Sep 18$17.40$21.00$19.20$20.40 06/15$11.60–$19.60$19.20--
$60.00Jan 15$20.40$23.90$22.15$18.25 07/21$15.05–$22.25$20.40--
$60.00Jan 21$27.20$31.00$29.10$23.70 07/01$22.00–$29.25$27.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$78.00Aug 7$0.00$3.20$1.60$3.70 07/31$0.70–$9.65$1.60--
$78.00Aug 14$0.70$3.70$2.20$4.30 07/31$2.20–$9.75$2.20--
$77.00Aug 7$0.00$2.95$1.48$2.92 07/31$0.50–$8.85$1.484.0K
$79.00Aug 7$0.45$3.50$1.98$4.71 07/31$1.80–$10.55$1.98--
$79.00Aug 14$0.90$4.80$2.85$5.30 07/31$2.75–$10.70$2.85--
$76.00Aug 7$0.15$0.90$0.53$2.10 07/31$0.53–$7.85$0.53--
$80.00Aug 7$1.90$3.40$2.65$5.60 07/31$2.65–$11.50$2.65--
$80.00Aug 21$2.55$5.70$4.13$10.20 06/29$3.70–$11.90$4.13--
$80.00Sep 18$6.10$6.60$6.35$10.00 07/17$6.10–$12.85$6.35--
$80.00Jan 15$7.90$10.30$9.10$12.00 06/16$9.10–$15.40$9.10--
$75.00Aug 7$0.00$1.35$0.68$1.50 07/30$0.52–$7.05$0.68--
$75.00Aug 21$0.15$2.20$1.18$3.70 07/16$1.18–$8.15$1.18--
$75.00Aug 28$1.70$4.80$3.25$4.50 07/30$2.83–$8.50$3.25--
$75.00Dec 18$5.20$7.40$6.30$10.29 07/24$6.30–$11.55$6.30--
$75.00Jan 15$5.80$7.90$6.85$11.40 06/08$6.85–$12.05$6.85--
$81.00Aug 7$1.25$4.70$2.98$6.73 07/29$2.95–$12.40$2.98--
$74.00Aug 7$0.00$0.30$0.15$1.38 07/31$0.15–$6.25$0.15--
$74.00Aug 14$0.00$1.85$0.93$2.15 07/30$0.88–$6.40$0.93--
$74.00Aug 28$1.45$4.60$3.03$4.00 07/30$2.45–$8.20$3.03--
$82.00Aug 7$2.20$5.00$3.60$7.59 07/29$3.60–$13.40$3.60--
$73.00Aug 7$0.05$0.20$0.13$0.95 07/31$0.13–$5.65$0.13--
$73.00Aug 14$0.40$0.65$0.53$1.53 07/30$0.38–$5.70$0.53--
$73.00Aug 21$0.00$1.85$0.93$3.70 07/27$0.93–$5.80$0.93--
$73.00Aug 28$0.95$4.50$2.73$4.70 07/27$2.23–$7.20$2.73--
$72.00Aug 7$0.00$1.15$0.57$0.74 07/30$0.25–$4.80$0.57--
$72.00Aug 21$0.00$2.40$1.20$1.42 07/28$1.20–$5.35$1.20--
$72.00Aug 28$0.65$4.20$2.43$2.57 07/28$1.78–$6.60$2.43--
$71.00Aug 7$0.00$0.25$0.13$0.55 07/31$0.13–$4.15$0.1322
$71.00Aug 14$0.00$0.50$0.25$0.92 07/31$0.25–$4.50$0.25--
$71.00Aug 28$0.55$3.40$1.98$2.70 07/30$1.83–$6.25$1.98--
$85.00Aug 21$5.90$9.80$7.85$13.49 07/15$7.25–$16.50$7.85--
$85.00Aug 14$5.40$8.70$7.05--$7.05–$7.05—$5.401
$70.00Aug 7$0.00$0.45$0.23$0.30 07/31$0.23–$3.70$0.23--
$70.00Aug 14$0.15$0.35$0.25$0.77 07/30$0.25–$3.93$0.2510
$70.00Aug 21$0.05$2.20$1.13$1.26 07/31$0.57–$4.80$1.13--
$70.00Aug 28$0.35$3.40$1.88$2.43 07/30$1.33–$5.45$1.88--
$70.00Sep 18$1.40$2.55$1.98$3.25 07/28$1.98–$6.15$1.98--
$70.00Dec 18$4.10$5.40$4.75$6.05 07/31$4.75–$8.75$4.75--
$70.00Jan 15$4.40$5.90$5.15$8.00 06/22$5.15–$9.15$5.15--
$70.00Jan 21$8.50$13.50$11.00$12.20 07/30$10.75–$14.60$11.00--
$86.00Aug 14$7.20$9.20$8.20--$8.20–$8.20—$7.201
$69.00Aug 7$0.00$1.55$0.78$0.32 07/31$0.18–$3.00$0.32--
$69.00Aug 21$0.00$2.65$1.33$0.97 07/30$0.65–$3.08$0.97--
$69.00Aug 28$0.30$2.60$1.45$1.99 07/31$1.00–$4.88$1.45--
$68.00Aug 7$0.00$0.95$0.48$0.12 07/31$0.13–$2.65$0.12--
$68.00Aug 14$0.00$1.35$0.68$0.64 07/28$0.57–$3.03$0.64--
$68.00Aug 21$0.00$2.55$1.27$1.15 07/29$0.85–$3.20$1.15--
$68.00Aug 28$0.05$2.85$1.45$1.71 07/30$0.98–$4.35$1.45--
$67.00Aug 7$0.00$1.15$0.57$0.18 07/30$0.08–$2.00$0.18--
$67.00Aug 14$0.00$1.15$0.57$0.82 07/16$0.55–$2.60$0.57--
$67.00Aug 21$0.00$2.45$1.23$0.82 07/30$0.88–$2.38$0.82--
$67.00Aug 28$0.00$2.70$1.35$2.60 07/27$1.05–$4.22$1.35--
$66.00Aug 7$0.00$1.45$0.73$0.18 07/28$0.33–$1.90$0.18--
$66.00Aug 14$0.00$1.15$0.57$1.17 07/24$0.53–$2.00$0.57--
$66.00Aug 21$0.00$2.35$1.18$0.55 07/30$0.45–$2.13$0.55--
$66.00Aug 28$0.00$2.90$1.45$2.30 07/27$0.98–$3.68$1.45--
$65.00Aug 7$0.00$1.15$0.57$0.18 07/28$0.28–$1.88$0.18--
$65.00Aug 14$0.00$0.25$0.13$0.38 07/28$0.13–$1.88$0.13--
$65.00Aug 21$0.00$2.20$1.10$0.50 07/30$0.55–$2.53$0.50--
$65.00Aug 28$0.00$2.10$1.05$2.00 07/27$0.85–$3.25$1.05--
$65.00Sep 18$0.75$1.85$1.30$1.80 07/31$1.30–$3.93$1.30--
$65.00Jan 15$2.05$4.40$3.23$4.92 07/17$3.23–$7.00$3.23--
$65.00Jan 21$6.50$11.50$9.00$12.76 07/08$9.00–$12.00$9.00--
$65.00Dec 18$3.30$3.70$3.50--$3.50–$3.50—$3.302
$91.00Aug 14$11.90$14.50$13.20$16.11 07/30$12.50–$16.85$13.20--
$64.00Aug 7$0.00$1.15$0.57$0.13 07/28$0.25–$2.03$0.13--
$64.00Aug 14$0.00$2.00$1.00$0.47 07/22$0.55–$2.30$0.47--
$64.00Aug 21$0.00$2.30$1.15$0.84 07/27$0.50–$1.73$0.84--
$92.00Aug 14$12.20$16.00$14.10$17.10 07/30$13.50–$17.85$14.10--
$63.00Aug 7$0.00$0.20$0.10$0.40 07/24$0.10–$1.30$0.10--
$63.00Aug 14$0.00$2.30$1.15$1.05 07/21$0.60–$1.83$1.05--
$63.00Aug 21$0.00$2.25$1.13$0.36 07/29$0.53–$1.45$0.36--
$63.00Sep 4$0.30$1.05$0.68$1.35 07/29$0.65–$2.78$0.68--
$62.00Aug 7$0.00$2.15$1.08$1.12 07/10$0.38–$1.25$1.08--
$62.00Aug 14$0.00$2.15$1.08$0.75 07/15$0.38–$1.75$0.75--
$62.00Aug 21$0.00$2.15$1.08$0.26 07/29$0.33–$1.27$0.26--
$61.00Aug 7$0.00$0.10$0.05$0.25 07/20$0.05–$1.53$0.05--
$61.00Aug 21$0.00$1.70$0.85$0.23 07/31$0.18–$1.20$0.23--
$60.00Aug 7$0.00$1.15$0.57$0.89 07/10$0.38–$1.43$0.57--
$60.00Aug 14$0.00$1.80$0.90$0.50 07/15$0.50–$1.53$0.50--
$60.00Aug 21$0.10$0.45$0.28$0.21 07/31$0.18–$1.33$0.21--
$60.00Aug 28$0.00$1.10$0.55$0.66 07/29$0.50–$2.05$0.559
$60.00Sep 18$0.25$2.10$1.18$1.60 07/24$1.05–$2.25$1.18--
$60.00Dec 18$1.60$2.65$2.13$4.60 07/02$1.48–$4.40$2.13--
$60.00Jan 15$1.70$3.70$2.70$4.40 07/24$1.95–$4.75$2.70--
$60.00Jan 21$4.50$8.40$6.45$9.27 07/23$6.45–$9.75$6.45--
$59.00Aug 7$0.00$0.35$0.18$0.67 07/13$0.18–$1.35$0.18--
$59.00Aug 14$0.00$1.35$0.68$0.21 07/22$0.35–$1.43$0.21--
$59.00Aug 21$0.00$2.20$1.10$0.15 07/31$0.25–$1.15$0.15--
$59.00Aug 28$0.00$0.95$0.48$0.48 07/29$0.45–$1.95$0.48--
$58.00Aug 14$0.00$1.55$0.78$0.14 07/22$0.33–$1.35$0.14--
$58.00Aug 21$0.00$1.60$0.80$0.13 07/31$0.13–$1.15$0.13--
$58.00Aug 28$0.00$2.55$1.27$1.30 07/29$0.43–$1.85$1.27--
$57.00Aug 28$0.00$1.80$0.90$1.03 07/28$0.45–$1.85$0.90--
$55.00Aug 14$0.00$2.20$1.10$0.13 07/24$0.08–$1.20$0.13--
$55.00Aug 21$0.00$0.95$0.48$0.08 07/31$0.10–$1.40$0.08--
$55.00Aug 28$0.00$2.45$1.23$0.30 07/31$0.43–$1.45$0.30--
$55.00Sep 4$0.00$2.35$1.18$0.70 07/30$0.50–$1.55$0.70--
$55.00Sep 18$0.05$1.95$1.00$1.30 07/14$0.60–$1.53$1.00--
$55.00Dec 18$0.95$2.85$1.90$2.32 07/22$1.90–$3.20$1.90--

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 618
Total Puts 1,480
Put/Call Ratio 2.39
Net Difference -862

Prior's Put/Call Breakdown

Total Calls 497
Total Puts 1,325
Put/Call Ratio 2.67
Net Difference -828

Prior 7-Day Put/Call Summary

Total Calls 3,966
Total Puts 4,671
Average Put/Call Ratio 1.45
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