Tour v294
URBN
URBAN OUTFITTERS INC
$69.37 -1.91%
$69.90 (+0.76%)🌙
as of 07/06 07:07 PM
(7/2 19:08) ◀
|
Monday, July 6, 2026 (7:07pm)
January 2026
|
▶ (7/7 19:10)
◀ 7/6 19:07 ▶

Option Volume

Detail
ℹ
Current (07/06) 355
Calls: 241 (68%)
Puts: 114 (32%)
Prior (07/02) 173
Calls: 136 (79%)
Puts: 37 (21%)
Current vs Prior +105.20%
Calls: +77.21% (Calls)
Puts: +208.11% (Puts)
Prior 7-Day Total 1,590
Calls: 927 (58%)
Puts: 663 (42%)
Prior 7-Day Average 265
Calls: 132 (58%)
Puts: 94 (42%)
Current vs Prior 7-Day Avg +33.96%
Calls: +81.98%
Puts: +20.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $110.6K
Calls: $86.8K (79%)
Puts: $23.7K (21%)
Prior (07/02) $150.7K
Calls: $145.4K (96%)
Puts: $5.3K (4%)
Current vs Prior -26.64%
Calls: -40.27%
Puts: +344.19%
Prior 7-Day Total $877.3K
Calls: $756.1K (86%)
Puts: $121.2K (14%)
Prior 7-Day Average $146.2K
Calls: $108.0K (86%)
Puts: $17.3K (14%)
Current vs Prior 7-Day Avg -24.39%
Calls: -19.62%
Puts: +37.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.47
Prior (07/02) 0.27
Current vs Prior +73.87%
Prior 7-Day Average 1.71
Current vs Prior 7-Day Avg -72.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 516
Calls: 452 (88%)
Puts: 64 (12%)
Prior (07/02) 353
Calls: 320 (91%)
Puts: 33 (9%)
Current vs Prior +46.18%
Prior 7-Day Total 2,040
Calls: 1,347 (66%)
Puts: 693 (34%)
Prior 7-Day Average 340
Calls: 224 (66%)
Puts: 115 (34%)
Current vs Prior 7-Day Avg +51.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.68% | 6.80%6.80% | 11.96%
Prior 5.84% | 7.86%-- | --
Current vs Prior -19.78% | -13.46%-- | --
Prior 7-Day Avg 4.50% | 6.47%-- | --
Current vs 7-Day Avg +4.08% | +5.12%-- | --
Prior 7-Day Eod 5.84% | 7.86%-- | --
Current vs 7-Day Eod -19.78% | -13.46%-- | --
Sentiment BULLISH--

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 35.23% | 21.67%
Calls: 23.20% | 19.66%
Puts: 47.26% | 23.69%
Current vs 7-Day Avg -69.21% | -78.04%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($86.8K) vs puts ($23.7K). Unusually high activity with volume up 105% vs prior - elevated interest. Extreme bullish P/C ratio of 0.47 - heavy call buying (241 calls vs 114 puts). P/C ratio rising 74% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 7 found (avg delta 0.78, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 105.909.50$7.7046.8%30.92--
$63.00Jul 104.508.30$6.4059.4%30.92--
$63.00Jul 175.008.80$6.9055.1%180.84--
$64.00Jul 174.707.10$5.9040.7%180.84--
$65.00Jul 173.906.20$5.0545.5%10.81--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 220, top 83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 171.601.95$1.7819.7%830.46204
$63.00Jul 175.008.80$6.9055.1%180.84--
$64.00Jul 174.707.10$5.9040.7%180.84--
$71.00Jul 100.600.85$0.7334.2%60.33--
$69.00Jul 172.152.45$2.3013.0%40.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 170.500.65$0.5726.3%370.1922
$60.00Jul 310.300.80$0.5590.9%200.12--
$62.00Jul 310.551.15$0.8570.6%40.17--
$65.00Jul 100.150.50$0.33106.1%30.148
$66.00Jul 100.250.35$0.3033.3%30.167

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 20.6%, max 36.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 10Jul 1767.0%57.9%15.7%21--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 10Jul 1760.3%44.3%36.0%4030
$66.00Jul 10Jul 1749.0%44.5%10.0%415

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 8.09, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.00$74.00Jul 10$0.22$1.78$0.228.09$72.22
$71.00$72.00Jul 10$0.23$0.77$0.233.35$71.23
$79.00$80.00Aug 14$0.25$0.75$0.253.00$79.25
$69.00$70.00Jul 17$0.52$0.48$0.520.92$69.52
$68.00$69.00Jul 17$0.58$0.42$0.580.72$68.58
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$60.00Jul 31$0.30$1.70$0.305.67$61.70
$68.00$66.00Jul 10$0.50$1.50$0.503.00$67.50
$66.00$65.00Jul 17$0.26$0.74$0.262.85$65.74
$69.00$68.00Jul 10$0.38$0.62$0.381.63$68.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 5.67, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$65.00Jul 17$0.85$0.85$0.155.67$64.85
$65.00$68.00Jul 17$2.17$2.17$0.832.61$67.17
$63.00$71.00Jul 10$5.67$5.67$2.332.43$68.67
$68.00$69.00Jul 17$0.58$0.58$0.421.38$68.58
$69.00$70.00Jul 17$0.52$0.52$0.481.08$69.52
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$69.00$68.00Jul 10$0.38$0.38$0.620.61$68.62
$66.00$65.00Jul 17$0.26$0.26$0.740.35$65.74
$68.00$66.00Jul 10$0.50$0.50$1.500.33$67.50
$62.00$60.00Jul 31$0.30$0.30$1.700.18$61.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.45, cheapest $0.23)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 7Aug 14$0.2341.6%42.8%
$63.00Jul 10Jul 17$0.5067.0%57.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 10Jul 17$0.2460.3%44.3%
$66.00Jul 10Jul 17$0.5349.0%44.5%
$62.00Jul 31Aug 7$0.7348.3%55.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 8.10% of stock, avg 8.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$5.05$0.57$5.62$59.38$70.628.10%
$64.00Jul 17$5.90$0.50$6.40$57.60$70.409.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.84% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$74.00$66.00Jul 10$0.28$0.30$0.58$65.42$74.58
$74.00$65.00Jul 10$0.28$0.33$0.61$64.39$74.61
$75.00$66.00Jul 10$0.38$0.30$0.68$65.32$75.68
$75.00$65.00Jul 10$0.38$0.33$0.71$64.29$75.71
$72.00$66.00Jul 10$0.50$0.30$0.80$65.20$72.80
$72.00$65.00Jul 10$0.50$0.33$0.83$64.17$72.83
$71.00$66.00Jul 10$0.73$0.30$1.03$64.97$72.03
$71.00$65.00Jul 10$0.73$0.33$1.06$63.94$72.06
$74.00$68.00Jul 10$0.28$0.80$1.08$66.92$75.08
$75.00$68.00Jul 10$0.38$0.80$1.18$66.82$76.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 5.25, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/6668/69Jul 17$0.84$0.165.25$65.16$68.84
65/6669/70Jul 17$0.78$0.223.55$65.22$69.78
68/6971/72Jul 10$0.61$0.391.56$68.39$71.61
66/6871/72Jul 10$0.73$1.270.57$67.27$71.73
66/6872/74Jul 10$0.72$1.280.56$67.28$72.72
68/6972/74Jul 10$0.60$1.400.43$68.40$72.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 15.67, cheapest $0.06)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$68.00$69.00$70.00Jul 17$0.06$0.9415.67
$63.00$64.00$65.00Jul 17$0.15$0.855.67
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Jul 17$0.19$0.814.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.71, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$68.001:2Jul 17-$0.71$2.29
$72.00$74.001:2Jul 10-$0.06$1.94
$71.00$72.001:2Jul 10-$0.27$0.73
$74.00$75.001:2Jul 10-$0.48$0.52
$80.00$81.001:2Aug 7-$0.51$0.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$60.001:2Jul 31-$0.25$1.75
$66.00$65.001:2Jul 17-$0.31$0.69
$66.00$65.001:2Jul 10-$0.36$0.64
$69.00$68.001:2Jul 10-$0.42$0.58
$65.00$64.001:2Jul 17-$0.43$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.31%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Jul 17$1.600.460.9%2.31%3.21%83204
$71.00Jul 10$0.600.332.4%0.86%3.21%6--
$79.00Aug 14$0.450.2013.9%0.65%14.53%1--
$72.00Jul 10$0.400.243.8%0.58%4.37%1--
$74.00Jul 10$0.150.146.7%0.22%6.89%1--
$75.00Jul 10$0.100.158.1%0.14%8.26%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. 180 contracts (avg 472 vol/day, 178 traded recently)

URBN averages only 472 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 08-21 call last traded $6.82 on 06/22 (now $3.80/$4.40) — try a limit near $4.10. Also watch the $68.00 07-17 call last traded $3.60 on 07/02 (now $2.65/$3.10) — try a limit near $2.88; the $70.00 07-17 call last traded $2.50 on 07/02 (now $1.60/$1.95) — try a limit near $1.78. Most tradeable put: the $69.00 07-10 put last traded $1.20 on 06/22 (now $1.05/$1.30) — try a limit near $1.18.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$69.00Jul 10$1.40$1.70$1.55$3.50 06/30$1.55–$9.00$1.55--
$70.00Jul 10$0.95$1.25$1.10$2.85 06/29$1.10–$8.20$1.10--
$70.00Jul 17$1.60$1.95$1.78$2.50 07/02$1.78–$9.30$1.78204
$70.00Jul 31$2.55$3.10$2.83$3.95 07/01$2.83–$9.45$2.83--
$70.00Aug 21$3.80$4.40$4.10$6.82 06/22$4.10–$9.75$4.106
$70.00Sep 18$5.50$6.20$5.85$8.20 06/17$5.85–$12.35$5.85--
$70.00Jan 15$8.00$11.60$9.80$14.05 06/05$9.80–$16.25$9.80--
$70.00Jan 21$17.00$20.00$18.50$19.30 07/02$18.50–$25.00$18.50--
$68.00Jul 17$2.65$3.10$2.88$3.60 07/02$2.88–$6.65$2.883
$71.00Jul 17$1.20$1.55$1.38$2.05 07/02$1.38–$4.30$1.38--
$72.00Jul 10$0.40$0.60$0.50$1.08 07/02$0.50–$6.80$0.50--
$72.00Jul 17$0.95$1.25$1.10$1.60 07/01$1.10–$3.75$1.10--
$66.00Jul 10$2.70$4.40$3.55$8.73 06/10$3.55–$12.20$3.55--
$73.00Jul 10$0.25$0.50$0.38$1.25 06/30$0.38–$6.00$0.38--
$73.00Jul 17$0.70$1.00$0.85$2.72 06/23$0.85–$3.18$0.85--
$65.00Jul 24$3.40$7.50$5.45$6.91 06/29$5.45–$13.60$5.45--
$65.00Sep 18$7.20$10.00$8.60$9.83 06/29$8.60–$15.65$8.60--
$65.00Dec 18$10.80$13.30$12.05$16.70 05/26$12.05–$18.50$12.05--
$65.00Jan 15$11.40$13.80$12.60$13.94 07/01$12.60–$19.25$12.60--
$65.00Jan 21$18.00$23.00$20.50$24.55 05/29$20.50–$27.50$20.50--
$74.00Jul 10$0.15$0.40$0.28$0.49 07/02$0.28–$5.65$0.28--
$74.00Jul 24$0.90$1.25$1.08$4.45 06/05$1.08–$6.50$1.08--
$75.00Jul 10$0.10$0.65$0.38$1.00 06/29$0.38–$5.25$0.38--
$75.00Jul 17$0.45$0.65$0.55$1.07 07/01$0.53–$5.45$0.55--
$75.00Aug 21$1.80$2.50$2.15$2.70 07/02$2.15–$6.40$2.15--
$75.00Sep 18$3.40$4.30$3.85$5.42 06/23$3.85–$8.60$3.85--
$75.00Dec 18$6.90$7.60$7.25$7.53 07/02$7.25–$12.40$7.25--
$75.00Jan 15$6.80$8.70$7.75$11.65 06/17$7.75–$13.75$7.75--
$75.00Jan 21$14.50$18.50$16.50$20.25 06/17$16.50–$23.00$16.50--
$76.00Jul 17$0.35$0.60$0.48$1.91 06/22$0.48–$1.98$0.48--
$76.00Jul 24$0.50$1.05$0.78$1.18 06/30$0.78–$5.25$0.78--
$76.00Jul 31$0.00$1.35$0.68$2.50 06/23$0.68–$5.60$0.68--
$77.00Jul 17$0.00$1.35$0.68$0.47 06/30$0.68–$1.63$0.47--
$77.00Jul 24$0.00$2.75$1.38$4.00 06/09$0.90–$4.95$1.38--
$77.00Jul 31$0.75$2.70$1.73$1.20 07/01$0.93–$5.00$1.20--
$78.00Jul 10$0.00$0.75$0.38$0.65 06/29$0.30–$3.50$0.38--
$78.00Jul 17$0.00$1.55$0.78$0.65 06/29$0.48–$1.43$0.65--
$78.00Jul 24$0.25$2.65$1.45$0.80 07/01$0.50–$4.40$0.80--
$78.00Jul 31$0.00$1.05$0.53$1.15 07/01$0.53–$4.80$0.53--
$60.00Jul 10$8.00$11.50$9.75$11.21 07/01$9.75–$17.40$9.75--
$60.00Sep 18$10.50$14.00$12.25$20.40 06/15$12.25–$19.65$12.25--
$60.00Jan 21$20.50$25.50$23.00$23.70 07/01$23.00–$30.25$23.00--
$79.00Jul 24$0.00$2.60$1.30$0.68 06/30$0.53–$3.88$0.68--
$59.00Jul 10$8.90$12.50$10.70$11.76 07/02$10.70–$11.80$10.70--
$80.00Jul 10$0.00$0.50$0.25$0.55 06/23$0.25–$2.55$0.25--
$80.00Jul 17$0.10$1.55$0.83$0.52 07/01$0.43–$2.78$0.52--
$80.00Jul 24$0.00$1.50$0.75$0.55 07/02$0.38–$3.48$0.55--
$80.00Aug 7$0.00$1.10$0.55$1.04 07/02$0.55–$2.13$0.55--
$80.00Sep 18$2.15$2.90$2.53$3.80 06/17$2.53–$6.30$2.53--
$80.00Dec 18$4.60$5.90$5.25$8.22 06/08$5.25–$10.05$5.25--
$80.00Jan 15$5.20$7.00$6.10$11.40 06/15$6.10–$11.30$6.10--
$80.00Jan 21$12.00$17.00$14.50$15.50 06/30$14.50–$20.85$14.50--
$81.00Jul 17$0.00$1.55$0.78$0.90 06/22$0.45–$1.43$0.78--
$81.00Jul 24$0.00$2.50$1.25$0.45 06/30$0.48–$3.05$0.45--
$81.00Aug 7$0.00$1.05$0.53$0.88 07/02$0.53–$2.30$0.53--
$82.00Jul 24$0.00$2.45$1.23$0.40 06/30$0.48–$2.98$0.40--
$82.00Aug 7$0.35$2.75$1.55$1.09 07/02$0.88–$1.95$1.09--
$83.00Jul 10$0.00$1.25$0.63$0.20 06/25$0.30–$2.13$0.20--
$83.00Jul 24$0.00$2.45$1.23$0.57 06/30$0.48–$2.60$0.57--
$55.00Jul 10$12.90$16.40$14.65$15.71 07/02$14.65–$22.30$14.65--
$55.00Jul 17$12.80$16.60$14.70$15.83 07/02$14.70–$22.80$14.70--
$55.00Jan 15$17.70$20.30$19.00$25.81 06/18$19.00–$26.40$19.00--
$84.00Jul 10$0.00$0.75$0.38$1.00 06/10$0.38–$2.23$0.38--
$85.00Jul 10$0.00$0.95$0.48$0.25 06/23$0.28–$1.58$0.25--
$85.00Jul 17$0.05$0.45$0.25$0.65 07/01$0.25–$1.55$0.25239
$85.00Aug 21$0.45$1.50$0.98$1.30 06/29$0.95–$2.30$0.98--
$85.00Sep 18$1.40$2.00$1.70$2.35 06/30$1.70–$4.30$1.70--
$85.00Dec 18$3.50$4.60$4.05$4.63 07/02$4.05–$8.05$4.05--
$85.00Jan 15$4.70$5.70$5.20$9.10 06/11$4.90–$9.30$5.20--
$50.00Jul 17$17.50$21.50$19.50$20.78 07/02$19.50–$27.45$19.50--
$50.00Sep 18$18.40$22.50$20.45$27.40 06/15$20.45–$28.50$20.45--
$90.00Jul 10$0.00$2.15$1.08$0.05 07/01$0.57–$1.35$0.05--
$90.00Sep 18$0.90$1.65$1.27$1.65 06/25$1.27–$3.03$1.27--
$90.00Jan 15$3.00$4.60$3.80$4.92 06/29$3.80–$7.45$3.80--
$45.00Jul 17$22.70$26.20$24.45$25.82 07/02$24.45–$32.45$24.45--
$45.00Sep 18$23.10$27.20$25.15$23.18 05/13$25.15–$33.15$23.18--
$45.00Jan 15$24.80$28.80$26.80$30.77 06/17$26.80–$34.70$26.80--
$95.00Sep 18$0.60$3.00$1.80$1.65 06/02$0.93–$2.33$1.65--
$40.00Jul 17$27.90$31.50$29.70$30.82 07/02$29.70–$37.35$29.70--
$40.00Jan 15$29.10$33.10$31.10$41.50 06/15$31.10–$39.30$31.10--
$100.00Sep 18$0.40$2.90$1.65$0.85 06/25$1.08–$1.90$0.85--
$100.00Dec 18$1.45$2.35$1.90$3.27 06/03$1.90–$4.22$1.90--
$100.00Jan 15$2.20$2.85$2.53$4.00 06/05$2.53–$5.00$2.53--
$35.00Jan 15$33.60$37.70$35.65$38.25 06/02$35.65–$43.75$35.65--
$105.00Sep 18$0.00$1.30$0.65$0.30 06/30$0.63–$1.70$0.30--
$105.00Dec 18$1.15$2.10$1.63$1.93 06/30$1.63–$3.55$1.63--
$105.00Jan 15$1.35$2.50$1.93$3.60 06/16$1.93–$4.65$1.93--
$110.00Sep 18$0.00$2.60$1.30$0.60 06/09$0.48–$1.50$0.60--
$110.00Dec 18$0.85$1.75$1.30$2.00 05/20$1.20–$3.10$1.30--
$110.00Jan 15$1.05$2.05$1.55$2.80 05/26$1.55–$3.93$1.55--
$115.00Jan 15$0.85$2.30$1.58$2.60 06/15$1.10–$3.30$1.58--
$120.00Jan 15$0.65$3.10$1.88$1.90 06/18$1.38–$2.28$1.88--
$120.00Jan 21$5.00$6.30$5.65$6.05 07/01$5.65–$9.45$5.65--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$69.00Jul 10$1.05$1.30$1.18$1.20 06/22$0.53–$2.53$1.187
$70.00Jul 10$1.60$1.80$1.70$1.05 06/26$0.80–$2.85$1.60--
$70.00Jul 17$2.20$2.65$2.42$2.05 07/02$1.08–$3.63$2.20--
$70.00Aug 21$3.80$4.60$4.20$3.40 07/01$2.53–$4.20$3.80--
$70.00Sep 18$5.50$6.40$5.95$5.60 06/29$3.80–$6.25$5.60--
$70.00Jan 15$8.10$9.90$9.00$8.00 06/22$6.90–$9.15$8.10--
$70.00Jan 21$12.50$17.50$15.00$14.56 06/23$13.00–$15.50$14.56--
$68.00Jul 10$0.65$0.95$0.80$0.63 06/30$0.58–$2.15$0.653
$68.00Jul 17$1.25$1.60$1.43$1.69 06/30$1.00–$1.75$1.43--
$71.00Jul 10$2.25$2.55$2.40$1.85 07/02$0.98–$3.30$2.25--
$71.00Jul 17$2.85$3.20$3.03$2.60 07/02$1.75–$3.03$2.85--
$67.00Jul 10$0.40$1.55$0.98$0.50 06/29$0.28–$2.10$0.50--
$67.00Jul 17$0.90$1.20$1.05$0.80 06/26$0.50–$1.30$0.90--
$67.00Jul 31$1.70$2.05$1.88$1.25 06/29$1.08–$2.55$1.70--
$72.00Jul 10$1.20$4.40$2.80$1.55 06/17$1.15–$3.78$1.55--
$72.00Jul 17$3.50$3.90$3.70$3.11 07/02$2.17–$3.70$3.50--
$66.00Jul 10$0.25$0.35$0.30$0.29 07/02$0.20–$1.85$0.297
$66.00Jul 17$0.70$0.95$0.83$0.79 06/25$0.45–$1.05$0.798
$66.00Jul 24$0.90$1.40$1.15$1.48 06/15$0.63–$2.07$1.15--
$66.00Jul 31$0.55$1.70$1.13$1.39 06/25$0.78–$1.93$1.13--
$73.00Jul 10$2.70$5.40$4.05$2.77 06/22$1.33–$4.25$2.77--
$73.00Jul 24$4.60$5.20$4.90$3.86 06/23$1.98–$4.90$4.60--
$73.00Jul 31$4.90$5.60$5.25$4.20 07/01$2.40–$5.25$4.90--
$65.00Jul 10$0.15$0.50$0.33$0.50 06/22$0.15–$1.65$0.338
$65.00Jul 17$0.50$0.65$0.57$0.55 07/01$0.28–$1.65$0.5522
$65.00Jul 24$0.65$1.10$0.88$0.78 07/01$0.50–$2.10$0.78--
$65.00Jul 31$1.10$1.40$1.25$1.30 06/30$0.65–$1.88$1.25--
$65.00Aug 21$1.85$2.40$2.13$2.00 06/29$1.55–$2.33$2.00--
$65.00Sep 18$3.20$4.00$3.60$3.40 06/23$2.50–$4.65$3.40--
$65.00Dec 18$5.40$6.60$6.00$7.20 05/06$4.68–$6.65$6.00--
$65.00Jan 15$5.80$7.50$6.65$6.20 06/23$5.45–$6.70$6.20--
$65.00Jan 21$10.00$15.00$12.50$12.18 06/23$10.50–$13.00$12.18--
$64.00Jul 10$0.00$0.55$0.28$0.30 07/01$0.13–$1.60$0.28--
$64.00Jul 17$0.35$0.65$0.50$0.38 07/02$0.23–$1.33$0.385
$64.00Jul 24$0.05$0.90$0.48$0.62 07/02$0.38–$1.75$0.48--
$64.00Jul 31$0.75$2.25$1.50$1.59 06/18$0.63–$1.73$1.50--
$75.00Jul 17$4.90$7.50$6.20$4.91 06/23$2.47–$6.20$4.91--
$75.00Aug 21$7.10$7.70$7.40$5.90 06/26$4.20–$7.40$7.10--
$75.00Sep 18$6.90$9.40$8.15$10.00 05/21$5.75–$8.80$8.15--
$75.00Jan 15$11.00$12.80$11.90$11.40 06/08$9.25–$11.90$11.40--
$63.00Jul 17$0.25$0.95$0.60$0.62 06/22$0.18–$1.27$0.60--
$63.00Jul 24$0.30$0.85$0.57$0.68 06/23$0.33–$1.70$0.57--
$63.00Jul 31$0.05$1.20$0.63$1.54 06/18$0.58–$1.78$0.63--
$63.00Aug 7$0.15$2.00$1.08$0.84 07/02$0.60–$1.55$0.84--
$62.00Jul 10$0.00$0.35$0.18$0.21 07/01$0.13–$1.45$0.18--
$62.00Jul 24$0.00$2.55$1.27$0.44 07/01$0.28–$1.60$0.44--
$62.00Jul 31$0.55$1.15$0.85$1.20 06/26$0.43–$1.68$0.85--
$62.00Aug 7$0.20$2.95$1.58$0.62 07/02$0.55–$1.58$0.62--
$61.00Jul 24$0.00$0.85$0.43$0.33 07/02$0.23–$1.50$0.33--
$61.00Jul 31$0.00$1.25$0.63$1.12 06/26$0.48–$1.30$0.63--
$61.00Aug 7$0.05$1.40$0.73$0.55 07/02$0.50–$1.45$0.55--
$60.00Jul 17$0.10$0.45$0.28$0.40 07/01$0.18–$1.30$0.28--
$60.00Jul 24$0.00$2.40$1.20$0.25 06/15$0.20–$1.45$0.25--
$60.00Jul 31$0.30$0.80$0.55$1.43 06/18$0.38–$1.40$0.55--
$60.00Aug 7$0.00$2.65$1.33$0.50 07/01$0.40–$1.38$0.50--
$60.00Aug 21$0.80$1.05$0.93$0.73 06/29$0.48–$1.60$0.80--
$60.00Sep 18$1.80$2.40$2.10$1.80 06/18$1.15–$2.65$1.80--
$60.00Dec 18$3.70$4.60$4.15$4.60 07/02$3.28–$4.90$4.15--
$60.00Jan 15$3.90$5.40$4.65$4.60 06/30$3.78–$6.00$4.60--
$80.00Jul 17$9.60$12.20$10.90$5.65 06/18$5.00–$10.90$9.60--
$80.00Aug 21$10.20$13.60$11.90$10.20 06/29$7.10–$11.90$10.20--
$80.00Sep 18$10.60$14.20$12.40$13.78 05/20$8.20–$12.40$12.40--
$80.00Jan 15$13.10$17.40$15.25$12.00 06/16$11.85–$15.25$13.10--
$55.00Jul 17$0.00$0.45$0.23$0.10 06/26$0.08–$1.23$0.10--
$55.00Jul 24$0.00$2.20$1.10$0.23 06/23$0.15–$1.23$0.23--
$55.00Jul 31$0.00$2.25$1.13$0.21 06/23$0.28–$1.25$0.21--
$55.00Sep 18$0.95$1.60$1.27$1.00 06/12$0.78–$1.73$1.00--
$55.00Dec 18$2.40$3.20$2.80$3.13 07/02$1.95–$3.45$2.80--
$55.00Jan 15$2.60$3.90$3.25$4.19 06/08$2.45–$4.50$3.25--
$50.00Jul 10$0.00$0.40$0.20$0.05 06/11$0.15–$1.13$0.05--
$50.00Jul 17$0.00$1.75$0.88$0.78 06/22$0.08–$1.15$0.78--
$50.00Jul 31$0.00$2.20$1.10$0.14 06/23$0.18–$1.15$0.14--
$50.00Sep 18$0.45$2.55$1.50$0.70 06/12$0.45–$1.65$0.70--
$50.00Jan 15$1.65$3.90$2.78$2.25 06/30$1.75–$2.78$2.25--
$50.00Dec 18$1.45$2.30$1.88--$1.88–$1.88—$1.451
$90.00Jul 10$19.10$22.70$20.90$19.65 06/30$13.30–$20.90$19.65--
$47.00Jan 15$1.40$2.10$1.75--$1.75–$1.75—$1.403
$45.00Sep 18$0.00$2.25$1.13$0.21 06/29$0.25–$1.42$0.21--
$45.00Dec 18$0.85$1.50$1.18$1.50 06/04$0.65–$2.05$1.18--
$45.00Jan 15$1.00$1.90$1.45$1.78 06/08$0.78–$2.33$1.45--
$45.00Jan 21$2.00$6.30$4.15$4.60 06/03$3.95–$5.00$4.15--
$42.00Jan 15$0.70$2.25$1.48$1.40 05/22$0.57–$2.10$1.40--
$40.00Sep 18$0.00$1.95$0.98$0.23 06/18$0.18–$1.20$0.23--
$40.00Dec 18$0.00$1.45$0.73$1.10 06/04$0.43–$1.48$0.73--
$40.00Jan 15$0.25$2.95$1.60$1.10 06/04$0.57–$1.93$1.10--
$35.00Dec 18$0.00$2.40$1.20$0.42 06/23$0.28–$1.40$0.42--
$35.00Jan 21$0.00$4.80$2.40$2.40 06/03$1.78–$2.55$2.40--

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 241
Total Puts 114
Put/Call Ratio 0.47
Net Difference 127

Prior's Put/Call Breakdown

Total Calls 136
Total Puts 37
Put/Call Ratio 0.27
Net Difference 99

Prior 7-Day Put/Call Summary

Total Calls 927
Total Puts 663
Average Put/Call Ratio 1.71
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