Tour v492
URBN
URBAN OUTFITTERS INC
$77.67 -0.28%
$77.80 (+0.17%)🌙
as of 08/06 07:19 PM
(8/5 19:20) ◀
|
Thursday, August 6, 2026 (7:19pm)
January 2026
|
▶
◀ 8/6 19:19

Option Volume

Detail
ℹ
Current (08/06) 2,226
Calls: 1,114 (50%)
Puts: 1,112 (50%)
Prior (08/05) 2,098
Calls: 618 (29%)
Puts: 1,480 (71%)
Current vs Prior +6.10%
Calls: +80.26% (Calls)
Puts: -24.86% (Puts)
Prior 7-Day Total 9,696
Calls: 4,059 (42%)
Puts: 5,637 (58%)
Prior 7-Day Average 1,385
Calls: 579 (42%)
Puts: 805 (58%)
Current vs Prior 7-Day Avg +60.71%
Calls: +92.12%
Puts: +38.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.47M
Calls: $1.25M (85%)
Puts: $213.6K (15%)
Prior (08/05) $686.6K
Calls: $407.1K (59%)
Puts: $279.6K (41%)
Current vs Prior +113.62%
Calls: +207.85%
Puts: -23.60%
Prior 7-Day Total $2.91M
Calls: $2.09M (72%)
Puts: $814.7K (28%)
Prior 7-Day Average $415.3K
Calls: $298.9K (72%)
Puts: $116.4K (28%)
Current vs Prior 7-Day Avg +253.21%
Calls: +319.30%
Puts: +83.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.00
Prior (08/05) 2.39
Current vs Prior -58.32%
Prior 7-Day Average 1.65
Current vs Prior 7-Day Avg -39.54%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 4,790
Calls: 256 (5%)
Puts: 4,534 (95%)
Prior (08/05) 4,533
Calls: 481 (11%)
Puts: 4,052 (89%)
Current vs Prior +5.67%
Prior 7-Day Total 38,043
Calls: 3,643 (10%)
Puts: 34,400 (90%)
Prior 7-Day Average 5,434
Calls: 520 (10%)
Puts: 4,914 (90%)
Current vs Prior 7-Day Avg -11.86%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.80% | 5.45%7.87% | 13.90%
Prior 5.05% | 6.61%6.82% | 13.22%
Current vs Prior -4.82% | -17.63%+15.39% | +5.15%
Prior 7-Day Avg 4.55% | 6.06%7.83% | 13.57%
Current vs 7-Day Avg +5.60% | -10.18%+0.50% | +2.43%
Prior 7-Day Eod 5.05% | 6.61%6.82% | 13.22%
Current vs 7-Day Eod -4.82% | -17.63%+15.39% | +5.15%
Sentiment BULLISHBEARISH

Relative Spread

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

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.25M) vs puts ($213.6K). Massive premium surge with dollar volume up 114% vs prior. Dollar volume significantly above 7-day average (253% higher). P/C ratio dropping 58% - sentiment shifting bullish.

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

📈 Options Analysis

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

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

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 31 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 712.7015.90$14.3022.4%1141.008
$64.00Aug 711.6015.70$13.6530.0%31.008
$66.00Aug 79.7013.40$11.5532.0%30.993
$65.00Aug 710.7014.70$12.7031.5%10.993
$63.00Aug 1413.1016.10$14.6020.5%20.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 145.408.50$6.9544.6%20.88--
$82.00Aug 144.006.50$5.2547.6%60.8113
$89.00Sep 410.6014.70$12.6532.4%10.80--
$83.00Aug 143.707.50$5.6067.9%80.7813
$88.00Sep 49.8013.80$11.8033.9%20.76--

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 1.3K, top 606)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 70.303.30$1.80166.7%3070.526
$63.00Aug 712.7015.90$14.3022.4%1141.008
$90.00Aug 140.000.10$0.05200.0%800.02--
$75.00Aug 141.504.80$3.15104.8%240.7523
$76.00Aug 141.454.10$2.7895.3%220.619
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 70.102.75$1.43185.3%6060.504.0K
$82.00Aug 72.956.50$4.7275.2%180.731
$83.00Aug 73.907.50$5.7063.2%180.7510
$86.00Sep 48.0012.30$10.1542.4%150.72--
$87.00Sep 48.7012.90$10.8038.9%150.73--

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 139.4%, max 269.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Aug 7Aug 14215.3%89.8%139.7%1168
$79.00Aug 7Aug 28119.5%59.0%102.8%4--
$77.00Aug 7Aug 28120.2%64.2%87.3%3086
$78.00Aug 7Aug 1473.6%50.9%44.7%717
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 7Aug 14206.1%55.8%269.3%2623
$82.00Aug 7Sep 4188.1%54.5%245.2%191
$77.00Aug 7Sep 4120.2%64.3%86.9%6074.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 37.46, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 14$0.13$4.87$0.1337.46$85.13
$78.00$85.00Aug 14$1.97$5.03$1.972.55$79.97
$76.00$78.00Aug 14$0.63$1.37$0.632.17$76.63
$77.00$79.00Aug 28$0.73$1.27$0.731.74$77.73
$75.00$76.00Aug 14$0.37$0.63$0.371.70$75.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$70.00Aug 14$0.45$3.55$0.457.89$73.55
$70.00$65.00Sep 18$1.20$3.80$1.203.17$68.80
$83.00$82.00Aug 14$0.35$0.65$0.351.86$82.65
$86.00$85.00Sep 4$0.35$0.65$0.351.86$85.65
$79.00$78.00Sep 4$0.50$0.50$0.501.00$78.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 21.50, avg 2.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$72.00Aug 14$8.60$8.60$0.4021.50$71.60
$67.00$77.00Aug 7$9.05$9.05$0.959.53$76.05
$72.00$73.00Aug 14$0.80$0.80$0.204.00$72.80
$73.00$74.00Aug 14$0.75$0.75$0.253.00$73.75
$66.00$67.00Aug 7$0.70$0.70$0.302.33$66.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$89.00$88.00Sep 4$0.85$0.85$0.155.67$88.15
$82.00$77.00Aug 7$3.29$3.29$1.711.92$78.71
$87.00$86.00Sep 4$0.65$0.65$0.351.86$86.35
$81.00$80.00Sep 4$0.60$0.60$0.401.50$80.40
$82.00$74.00Aug 14$4.60$4.60$3.401.35$77.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.79, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 7Aug 14$0.30215.3%89.8%
$78.00Aug 7Aug 14$1.4773.6%50.9%
$90.00Aug 14Sep 18$1.6349.8%51.7%
$74.00Aug 14Aug 28$2.3043.9%62.6%
$77.00Aug 7Aug 28$3.03120.2%64.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 7Aug 14$0.53188.1%41.7%
$70.00Aug 14Aug 21$0.8550.2%60.4%
$84.00Aug 14Sep 4$1.8044.7%60.2%
$77.00Aug 7Aug 28$2.90120.2%64.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.16% of stock, avg 7.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.00Aug 7$1.80$1.43$3.23$73.77$80.234.16%
$74.00Aug 14$4.45$0.65$5.10$68.90$79.106.57%
$77.00Aug 28$4.83$4.33$9.16$67.84$86.1611.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.49% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$70.00Aug 14$0.18$0.20$0.38$69.62$85.38
$85.00$74.00Aug 14$0.18$0.65$0.83$73.17$85.83
$78.00$70.00Aug 14$2.15$0.20$2.35$67.65$80.35
$78.00$74.00Aug 14$2.15$0.65$2.80$71.20$80.80
$90.00$65.00Sep 18$1.68$1.15$2.83$62.17$92.83
$80.00$70.00Aug 21$1.93$1.05$2.98$67.02$82.98
$90.00$70.00Sep 18$1.68$2.35$4.03$65.97$94.03
$82.00$77.00Aug 28$2.95$4.33$7.28$69.72$89.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.45, avg credit $1.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
74/8285/90Aug 14$4.73$3.271.45$77.27$89.73
70/7478/85Aug 14$2.42$4.580.53$71.58$80.42
83/8485/90Aug 14$1.48$3.520.42$82.52$86.48
70/7476/78Aug 14$1.08$2.920.37$72.92$77.08
70/7475/76Aug 14$0.82$3.180.26$73.18$75.82
70/7485/90Aug 14$0.58$4.420.13$73.42$85.58
82/8385/90Aug 14$0.48$4.520.11$82.52$85.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 2.33, cheapest $0.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$65.00$66.00$67.00Aug 7$0.45$0.551.22
$74.00$75.00$76.00Aug 14$0.93$0.070.08
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Sep 4$0.30$0.702.33
$86.00$87.00$88.00Sep 4$0.35$0.651.86
$80.00$81.00$82.00Sep 4$0.45$0.551.22
$79.00$80.00$81.00Sep 4$0.80$0.200.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.80, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$82.001:2Aug 28-$1.80$1.20
$76.00$78.001:2Aug 14-$1.52$0.48
$74.00$77.001:2Aug 28-$2.91$0.09
$63.00$72.001:2Aug 14$2.60$6.40
$78.00$85.001:2Aug 14$1.79$5.21
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Sep 18$0.05$4.95
$82.00$74.001:2Aug 14$3.95$4.05
$74.00$70.001:2Aug 14$0.25$3.75
$82.00$77.001:2Aug 7$1.86$3.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.48%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$79.00Aug 28$2.700.501.7%3.48%5.19%1--
$82.00Aug 28$1.700.405.6%2.19%7.76%1--
$78.00Aug 14$0.400.490.4%0.51%0.94%117
$90.00Sep 18$0.350.2315.9%0.45%16.33%13
$78.00Aug 7$0.250.380.4%0.32%0.75%6--
$80.00Aug 21$0.250.383.0%0.32%3.32%281
$85.00Aug 14$0.100.089.4%0.13%9.57%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, 187 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 $65.00 08-07 call last traded $6.01 on 07/24 (now $10.70/$14.70) — try a limit near $10.70. Also watch the $72.00 08-14 call last traded $1.80 on 07/08 (now $5.00/$7.00) — try a limit near $5.00; the $73.00 08-14 call last traded $3.50 on 07/31 (now $3.50/$6.90) — try a limit near $3.50. Most tradeable put: the $82.00 08-07 put last traded $7.59 on 07/29 (now $2.95/$6.50) — try a limit near $4.72.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$78.00Aug 7$0.25$1.10$0.68$0.80 07/28$0.50–$1.95$0.68--
$78.00Aug 14$0.40$3.90$2.15$1.33 07/30$0.75–$2.53$1.3317
$78.00Aug 21$0.45$4.30$2.38$2.11 07/21$1.10–$3.45$2.11--
$78.00Aug 28$3.10$6.30$4.70$2.80 07/31$1.63–$5.30$3.10--
$77.00Aug 7$0.30$3.30$1.80$0.95 07/31$0.63–$2.33$0.956
$77.00Aug 14$0.85$2.70$1.78$2.00 07/28$1.20–$3.13$1.78--
$77.00Aug 21$1.55$4.80$3.18$2.00 07/21$1.55–$4.00$2.00--
$77.00Aug 28$2.95$6.70$4.83$4.50 07/21$2.25–$5.55$4.50--
$79.00Aug 7$0.00$1.95$0.98$0.85 07/29$0.38–$1.98$0.85--
$79.00Aug 14$1.10$3.40$2.25$2.15 07/20$0.68–$2.25$2.15--
$79.00Aug 21$1.30$4.30$2.80$1.60 07/30$1.00–$3.05$1.60--
$79.00Aug 28$2.70$5.50$4.10$2.00 07/29$1.50–$4.45$2.70--
$76.00Aug 7$1.50$2.40$1.95$1.03 07/31$0.93–$3.60$1.50--
$76.00Aug 14$1.45$4.10$2.78$2.40 07/28$1.00–$3.70$2.409
$76.00Aug 21$1.95$5.40$3.68$3.90 07/20$1.80–$4.55$3.68--
$76.00Aug 28$3.40$6.80$5.10$3.55 07/31$2.10–$6.05$3.55--
$80.00Aug 7$0.00$2.45$1.23$0.65 07/13$0.25–$1.65$0.65--
$80.00Aug 14$0.00$2.85$1.43$0.72 07/31$0.43–$2.08$0.72--
$80.00Aug 21$0.25$3.60$1.93$1.30 07/30$0.83–$2.85$1.3081
$80.00Aug 28$2.30$4.60$3.45$2.60 07/29$1.53–$4.00$2.60--
$80.00Sep 18$3.00$5.80$4.40$3.60 07/31$2.13–$4.60$3.60--
$80.00Dec 18$6.40$9.90$8.15$7.10 07/29$5.10–$8.80$7.10--
$80.00Jan 15$7.10$11.20$9.15$5.85 07/24$5.70–$9.70$7.10--
$80.00Jan 21$15.50$20.50$18.00$15.50 06/30$13.40–$19.00$15.50--
$75.00Aug 7$1.50$4.90$3.20$1.30 07/31$0.70–$3.80$1.50--
$75.00Aug 14$1.50$4.80$3.15$3.48 07/21$0.70–$4.70$3.1523
$75.00Aug 21$2.50$6.00$4.25$3.00 07/31$1.63–$5.10$3.00--
$75.00Aug 28$5.00$6.60$5.80$5.20 07/30$2.40–$6.40$5.20--
$75.00Sep 18$5.40$8.10$6.75$5.20 07/30$3.55–$7.50$5.40--
$75.00Dec 18$9.30$12.80$11.05$6.90 07/24$6.75–$11.30$9.30--
$75.00Jan 15$9.50$13.10$11.30$10.90 07/20$7.55–$12.30$10.90--
$75.00Jan 21$18.00$22.50$20.25$20.25 06/17$15.25–$21.30$20.25--
$81.00Aug 7$0.00$2.30$1.15$0.28 07/31$0.35–$1.60$0.28--
$81.00Aug 14$0.00$2.45$1.23$0.91 07/28$0.57–$2.35$0.91--
$81.00Aug 21$0.00$3.70$1.85$1.21 07/30$0.68–$2.20$1.21--
$81.00Aug 28$1.35$4.90$3.13$2.64 07/30$1.48–$3.50$2.64--
$74.00Aug 7$2.35$4.80$3.58$1.80 07/31$0.93–$4.90$2.35--
$74.00Aug 21$3.40$6.90$5.15$3.59 07/30$2.25–$6.05$3.59--
$74.00Aug 28$5.10$8.40$6.75$5.70 07/30$2.40–$7.25$5.70--
$74.00Aug 14$2.70$6.20$4.45--$4.45–$5.10$2.7032
$82.00Aug 7$0.00$2.15$1.08$0.18 07/31$0.15–$1.58$0.18--
$82.00Aug 14$0.35$0.65$0.50$0.95 07/13$0.50–$1.60$0.50--
$82.00Aug 21$0.00$3.20$1.60$1.00 07/30$0.70–$2.08$1.00--
$82.00Aug 28$1.70$4.20$2.95$2.32 07/30$1.28–$3.05$2.32--
$73.00Aug 7$3.20$6.80$5.00$2.70 07/31$1.10–$5.45$3.20--
$73.00Aug 14$3.50$6.90$5.20$3.50 07/31$0.95–$6.30$3.5020
$73.00Aug 21$3.80$7.70$5.75$4.60 07/28$2.65–$6.80$4.60--
$73.00Aug 28$5.70$8.40$7.05$5.00 07/28$2.88–$8.05$5.70--
$83.00Aug 7$0.00$2.15$1.08$0.55 07/17$0.20–$1.60$0.55--
$83.00Aug 14$0.25$1.30$0.78$1.29 07/13$0.45–$1.75$0.78--
$83.00Aug 21$0.10$3.10$1.60$0.40 07/24$0.65–$1.80$0.40--
$83.00Aug 28$0.75$3.70$2.23$1.71 07/28$1.25–$2.98$1.71--
$72.00Aug 7$3.90$7.70$5.80$3.75 07/31$1.20–$6.25$3.90--
$72.00Aug 14$5.00$7.00$6.00$1.80 07/08$1.88–$6.95$5.0025
$72.00Aug 21$4.80$8.50$6.65$3.10 07/23$2.83–$7.65$4.80--
$72.00Aug 28$5.60$9.10$7.35$4.60 07/27$3.55–$8.80$5.60--
$84.00Aug 21$0.00$2.95$1.48$0.73 07/29$0.57–$1.65$0.73--
$84.00Aug 28$0.95$3.80$2.38$1.55 07/24$1.00–$2.50$1.55--
$71.00Aug 7$4.90$8.70$6.80$4.37 07/31$1.75–$7.60$4.90--
$71.00Aug 14$5.50$8.30$6.90$3.10 07/27$2.25–$7.75$5.50--
$71.00Sep 4$6.80$10.90$8.85$8.19 07/29$4.65–$9.90$8.19--
$85.00Aug 14$0.10$0.25$0.18$0.80 07/16$0.18–$1.48$0.18--
$85.00Aug 21$0.00$2.50$1.25$0.82 07/21$0.75–$1.58$0.82--
$85.00Sep 18$2.45$3.60$3.03$2.45 07/29$1.42–$3.03$2.45--
$85.00Dec 18$4.40$7.80$6.10$6.10 07/17$3.75–$6.65$6.10--
$85.00Jan 15$5.50$8.70$7.10$7.24 07/16$4.35–$7.40$7.10--
$70.00Aug 7$5.70$9.70$7.70$4.46 07/31$2.17–$8.90$5.70--
$70.00Aug 14$6.00$9.10$7.55$6.10 07/31$2.68–$9.20$6.10--
$70.00Aug 21$6.60$10.30$8.45$5.41 07/31$3.95–$8.70$6.60--
$70.00Aug 28$7.30$11.20$9.25$8.50 07/16$4.15–$10.05$8.50--
$70.00Sep 18$9.30$11.20$10.25$8.30 07/29$5.25–$11.05$9.30--
$70.00Dec 18$12.30$15.70$14.00$11.71 07/30$8.35–$14.45$12.30--
$70.00Jan 15$12.50$16.40$14.45$12.90 07/30$9.50–$15.25$12.90--
$70.00Jan 21$20.50$25.00$22.75$21.00 07/29$17.75–$23.75$21.00--
$86.00Aug 21$0.00$2.70$1.35$0.98 07/20$0.73–$1.58$0.98--
$69.00Aug 7$6.80$10.70$8.75$5.65 07/30$2.73–$9.55$6.80--
$87.00Aug 7$0.00$2.15$1.08$0.25 07/22$0.35–$1.30$0.25--
$68.00Aug 7$7.70$11.70$9.70$6.60 07/30$3.40–$10.45$7.70--
$67.00Aug 7$9.00$12.70$10.85$7.45 07/30$4.00–$11.75$9.00--
$66.00Aug 7$9.70$13.40$11.55--$11.55–$11.55—$9.703
$90.00Aug 7$0.00$2.15$1.08$0.20 07/20$0.38–$1.30$0.20--
$90.00Aug 14$0.00$0.10$0.05$0.56 07/20$0.05–$1.40$0.05--
$90.00Aug 21$0.00$2.35$1.18$0.28 07/29$0.45–$1.30$0.28--
$90.00Sep 18$0.35$3.00$1.68$1.10 07/23$0.78–$2.07$1.103
$90.00Dec 18$2.80$6.20$4.50$3.85 07/22$2.85–$5.30$3.85--
$90.00Jan 15$3.70$7.30$5.50$4.92 06/29$3.33–$5.50$4.92--
$65.00Aug 7$10.70$14.70$12.70$6.01 07/24$5.45–$13.75$10.703
$65.00Sep 18$12.10$16.20$14.15$11.10 07/17$8.35–$15.40$12.10--
$65.00Jan 15$15.90$19.90$17.90$17.10 07/16$12.20–$18.55$17.10--
$65.00Jan 21$23.00$28.00$25.50$19.50 07/07$20.20–$26.00$23.00--
$64.00Aug 7$11.60$15.70$13.65--$13.65–$14.20$11.608
$63.00Sep 4$13.80$17.60$15.70$14.16 07/29$9.35–$16.70$14.16--
$63.00Aug 7$12.70$15.90$14.30--$14.30–$15.00$12.708
$62.00Aug 7$13.60$17.70$15.65--$15.65–$15.65—$13.601
$61.00Aug 7$14.70$18.60$16.65--$16.65–$16.65—$14.701
$95.00Aug 7$0.00$2.15$1.08$0.15 07/20$0.45–$1.25$0.15--
$95.00Aug 21$0.00$2.20$1.10$0.45 07/16$0.50–$1.35$0.45--
$95.00Dec 18$3.30$4.30$3.80$3.57 07/17$2.10–$4.00$3.57--
$95.00Jan 15$2.90$5.70$4.30$3.85 07/31$2.55–$4.35$3.85--
$95.00Sep 18$0.10$1.55$0.83--$0.83–$0.83—$0.105
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$78.00Aug 7$0.65$3.20$1.93$3.70 07/31$0.70–$9.65$1.93--
$78.00Aug 14$0.60$4.30$2.45$4.30 07/31$2.20–$9.75$2.45--
$77.00Aug 7$0.10$2.75$1.43$2.92 07/31$0.50–$8.85$1.434.0K
$77.00Sep 4$4.00$5.20$4.60--$4.60–$4.60—$4.002
$79.00Aug 7$1.25$3.90$2.58$4.71 07/31$1.80–$10.55$2.58--
$79.00Aug 14$2.30$3.20$2.75$5.30 07/31$2.75–$10.70$2.75--
$76.00Aug 7$0.00$2.20$1.10$2.10 07/31$0.53–$7.85$1.10--
$80.00Aug 7$1.35$4.80$3.08$5.60 07/31$2.65–$11.50$3.08--
$80.00Aug 21$2.10$5.90$4.00$10.20 06/29$3.70–$11.90$4.00--
$80.00Sep 18$4.60$8.20$6.40$10.00 07/17$6.10–$12.85$6.40--
$80.00Jan 15$8.10$11.60$9.85$12.00 06/16$9.10–$15.40$9.85--
$75.00Aug 7$0.00$1.10$0.55$1.50 07/30$0.52–$7.05$0.55--
$75.00Aug 21$0.05$3.20$1.63$3.70 07/16$1.18–$8.15$1.63--
$75.00Aug 28$1.85$4.50$3.18$4.50 07/30$2.83–$8.15$3.18--
$75.00Dec 18$5.40$8.90$7.15$10.29 07/24$6.30–$11.55$7.15--
$75.00Jan 15$5.90$9.70$7.80$11.40 06/08$6.85–$12.05$7.80--
$81.00Aug 7$2.55$4.90$3.73$6.73 07/29$2.95–$12.40$3.73--
$74.00Aug 7$0.00$2.30$1.15$1.38 07/31$0.15–$6.25$1.15--
$74.00Aug 14$0.25$1.05$0.65$2.15 07/30$0.65–$6.40$0.65--
$74.00Aug 28$1.35$4.40$2.88$4.00 07/30$2.45–$8.20$2.88--
$82.00Aug 7$2.95$6.50$4.72$7.59 07/29$3.60–$13.40$4.721
$82.00Aug 14$4.00$6.50$5.25--$5.25–$5.25—$4.0013
$73.00Aug 7$0.00$2.25$1.13$0.95 07/31$0.13–$5.65$0.95--
$73.00Aug 14$0.35$1.15$0.75$1.53 07/30$0.38–$5.70$0.75--
$73.00Aug 21$0.00$2.75$1.38$3.70 07/27$0.93–$5.80$1.38--
$73.00Aug 28$0.95$3.50$2.23$4.70 07/27$2.23–$7.15$2.23--
$83.00Aug 7$3.90$7.50$5.70--$5.70–$5.70—$3.9010
$83.00Aug 14$3.70$7.50$5.60--$5.60–$5.60—$3.7013
$72.00Aug 7$0.00$0.95$0.48$0.74 07/30$0.25–$4.80$0.48--
$72.00Aug 21$0.00$2.80$1.40$1.42 07/28$1.20–$5.35$1.40--
$72.00Aug 28$0.30$3.60$1.95$2.57 07/28$1.78–$6.25$1.95--
$84.00Sep 4$7.40$10.10$8.75--$8.75–$8.75—$7.401
$71.00Aug 7$0.00$2.15$1.08$0.55 07/31$0.13–$4.15$0.55--
$71.00Aug 14$0.15$0.75$0.45$0.92 07/31$0.25–$4.50$0.45--
$71.00Aug 28$0.00$3.50$1.75$2.70 07/30$1.75–$6.25$1.75--
$85.00Aug 21$6.10$9.60$7.85$13.49 07/15$7.25–$16.50$7.85--
$85.00Sep 4$8.10$11.50$9.80--$9.80–$9.80—$8.101
$70.00Aug 7$0.00$0.25$0.13$0.30 07/31$0.13–$3.70$0.13--
$70.00Aug 14$0.10$0.30$0.20$0.77 07/30$0.20–$3.93$0.20--
$70.00Aug 21$0.05$2.05$1.05$1.26 07/31$0.57–$4.80$1.05--
$70.00Aug 28$0.15$3.40$1.78$2.43 07/30$1.33–$5.40$1.78--
$70.00Sep 18$1.00$3.70$2.35$3.25 07/28$1.98–$6.15$2.35172
$70.00Dec 18$3.20$7.10$5.15$6.05 07/31$4.75–$8.75$5.15--
$70.00Jan 15$3.90$6.90$5.40$8.00 06/22$5.15–$9.15$5.40--
$70.00Jan 21$8.50$13.50$11.00$12.20 07/30$10.75–$14.60$11.00--
$69.00Aug 7$0.00$1.45$0.73$0.32 07/31$0.18–$2.93$0.32--
$69.00Aug 21$0.00$2.60$1.30$0.97 07/30$0.65–$3.08$0.97--
$69.00Aug 28$0.00$3.20$1.60$1.99 07/31$1.00–$4.60$1.60--
$68.00Aug 7$0.00$1.10$0.55$0.12 07/31$0.13–$2.38$0.12--
$68.00Aug 14$0.00$2.30$1.15$0.64 07/28$0.57–$3.03$0.64--
$68.00Aug 21$0.00$1.85$0.93$1.15 07/29$0.85–$3.20$0.93--
$68.00Aug 28$0.00$2.55$1.27$1.71 07/30$0.98–$4.10$1.27--
$67.00Aug 7$0.00$1.45$0.73$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–$2.50$0.57--
$67.00Aug 21$0.00$2.50$1.25$0.82 07/30$0.88–$2.38$0.82--
$67.00Aug 28$0.00$3.00$1.50$2.60 07/27$1.05–$4.22$1.50--
$66.00Aug 7$0.00$0.75$0.38$0.18 07/28$0.33–$1.90$0.18--
$66.00Aug 14$0.00$2.25$1.13$1.17 07/24$0.53–$2.00$1.13--
$66.00Aug 21$0.00$2.45$1.23$0.55 07/30$0.45–$2.13$0.55--
$66.00Aug 28$0.00$2.85$1.43$2.30 07/27$0.98–$3.65$1.43--
$65.00Aug 7$0.00$0.75$0.38$0.18 07/28$0.28–$1.38$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$2.35$1.18$0.50 07/30$0.55–$2.53$0.50--
$65.00Aug 28$0.00$2.35$1.18$2.00 07/27$0.85–$2.78$1.18--
$65.00Sep 18$0.05$2.25$1.15$1.80 07/31$1.15–$3.93$1.15238
$65.00Jan 15$2.60$5.10$3.85$4.92 07/17$3.23–$7.00$3.85--
$65.00Jan 21$6.50$11.50$9.00$12.76 07/08$9.00–$12.00$9.00--
$91.00Aug 14$11.60$15.50$13.55$16.11 07/30$12.50–$16.85$13.55--
$64.00Aug 7$0.00$0.30$0.15$0.13 07/28$0.15–$2.03$0.13--
$64.00Aug 14$0.00$1.95$0.98$0.47 07/22$0.55–$1.90$0.47--
$64.00Aug 21$0.00$2.30$1.15$0.84 07/27$0.50–$1.73$0.84--
$92.00Aug 14$12.60$16.50$14.55$17.10 07/30$13.50–$17.85$14.55--
$63.00Aug 7$0.00$0.20$0.10$0.40 07/24$0.10–$1.30$0.10--
$63.00Aug 14$0.00$0.45$0.23$1.05 07/21$0.23–$1.83$0.23--
$63.00Aug 21$0.00$2.25$1.13$0.36 07/29$0.53–$1.45$0.36--
$63.00Sep 4$0.40$1.05$0.73$1.35 07/29$0.65–$2.78$0.73--
$62.00Aug 7$0.00$2.15$1.08$1.12 07/10$0.38–$1.25$1.08--
$62.00Aug 14$0.00$0.90$0.45$0.75 07/15$0.38–$1.70$0.45--
$62.00Aug 21$0.00$2.25$1.13$0.26 07/29$0.33–$1.27$0.26--
$61.00Aug 7$0.00$0.15$0.08$0.25 07/20$0.05–$1.45$0.08--
$61.00Aug 21$0.00$1.50$0.75$0.23 07/31$0.18–$1.20$0.23--
$60.00Aug 7$0.00$2.15$1.08$0.89 07/10$0.38–$1.40$0.89--
$60.00Aug 14$0.00$2.15$1.08$0.50 07/15$0.50–$1.50$0.50--
$60.00Aug 21$0.00$0.50$0.25$0.21 07/31$0.18–$1.33$0.2144
$60.00Aug 28$0.00$2.20$1.10$0.66 07/29$0.50–$1.75$0.66--
$60.00Sep 18$0.50$0.75$0.63$1.60 07/24$0.63–$2.25$0.63--
$60.00Dec 18$1.35$2.65$2.00$4.60 07/02$1.48–$4.40$2.00--
$60.00Jan 15$1.80$3.60$2.70$4.40 07/24$1.95–$4.75$2.70--
$60.00Jan 21$4.50$9.50$7.00$9.27 07/23$6.45–$9.75$7.00--
$59.00Aug 7$0.00$0.95$0.48$0.67 07/13$0.18–$1.33$0.48--
$59.00Aug 14$0.00$1.25$0.63$0.21 07/22$0.35–$1.40$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$0.55$0.28$0.48 07/29$0.28–$1.75$0.2825
$58.00Aug 14$0.00$0.85$0.43$0.14 07/22$0.33–$1.35$0.14--
$58.00Aug 21$0.00$2.15$1.08$0.13 07/31$0.13–$1.15$0.13--
$58.00Aug 28$0.00$1.10$0.55$1.30 07/29$0.43–$1.85$0.55--
$57.00Aug 28$0.00$2.40$1.20$1.03 07/28$0.45–$1.85$1.03--
$55.00Aug 14$0.00$0.60$0.30$0.13 07/24$0.08–$1.20$0.13--
$55.00Aug 21$0.00$0.05$0.03$0.08 07/31$0.03–$1.38$0.03--
$55.00Aug 28$0.00$0.65$0.33$0.30 07/31$0.33–$1.45$0.302

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 1,114
Total Puts 1,112
Put/Call Ratio 1.00
Net Difference 2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,059
Total Puts 5,637
Average Put/Call Ratio 1.65
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