Tour v297
URBN
URBAN OUTFITTERS INC
$68.21 -1.67%
$68.00 (-0.31%)🌙
as of 07/07 07:10 PM
(7/6 19:07) ◀
|
Tuesday, July 7, 2026 (7:10pm)
January 2026
|
▶ (7/8 19:11)
◀ 7/7 19:10 ▶

Option Volume

Detail
ℹ
Current (07/07) 416
Calls: 248 (60%)
Puts: 168 (40%)
Prior (07/06) 355
Calls: 241 (68%)
Puts: 114 (32%)
Current vs Prior +17.18%
Calls: +2.90% (Calls)
Puts: +47.37% (Puts)
Prior 7-Day Total 1,945
Calls: 1,168 (60%)
Puts: 777 (40%)
Prior 7-Day Average 277
Calls: 166 (60%)
Puts: 111 (40%)
Current vs Prior 7-Day Avg +49.72%
Calls: +48.63%
Puts: +51.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $62.2K
Calls: $30.1K (48%)
Puts: $32.1K (52%)
Prior (07/06) $110.6K
Calls: $86.8K (79%)
Puts: $23.7K (21%)
Current vs Prior -43.75%
Calls: -65.36%
Puts: +35.33%
Prior 7-Day Total $987.9K
Calls: $843.0K (85%)
Puts: $144.9K (15%)
Prior 7-Day Average $141.1K
Calls: $120.4K (85%)
Puts: $20.7K (15%)
Current vs Prior 7-Day Avg -55.94%
Calls: -75.02%
Puts: +55.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.68
Prior (07/06) 0.47
Current vs Prior +43.21%
Prior 7-Day Average 1.54
Current vs Prior 7-Day Avg -55.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 479
Calls: 269 (56%)
Puts: 210 (44%)
Prior (07/06) 516
Calls: 452 (88%)
Puts: 64 (12%)
Current vs Prior -7.17%
Prior 7-Day Total 2,556
Calls: 1,799 (70%)
Puts: 757 (30%)
Prior 7-Day Average 365
Calls: 257 (70%)
Puts: 108 (30%)
Current vs Prior 7-Day Avg +31.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.61% | 5.79%5.79% | 11.44%
Prior 4.68% | 6.80%6.80% | 11.96%
Current vs Prior -44.30% | -14.89%-14.89% | -4.43%
Prior 7-Day Avg 4.53% | 6.52%6.80% | 11.96%
Current vs 7-Day Avg -42.36% | -11.19%-14.89% | -4.43%
Prior 7-Day Eod 4.69% | 6.80%-- | --
Current vs 7-Day Eod -44.30% | -14.89%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.85% | 4.76%
Calls: 13.70% | 4.76%
Puts: 8.00% | 4.76%
Prior 10.85% | 4.76%
Calls: 13.70% | 4.76%
Puts: 8.00% | 4.76%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 31.75% | 19.26%
Calls: 21.85% | 17.53%
Puts: 41.65% | 20.98%
Current vs 7-Day Avg -65.83% | -75.28%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. P/C ratio rising 43% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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. 10 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 105.708.40$7.0538.3%41.00--
$62.00Jul 104.808.10$6.4551.2%40.97--
$63.00Jul 103.506.50$5.0060.0%10.92--
$60.00Jul 106.709.40$8.0533.5%10.87--
$63.00Jul 174.106.80$5.4549.5%20.866
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 175.908.50$7.2036.1%10.96--
$70.00Jul 101.853.00$2.4247.5%100.762
$70.00Jul 172.203.30$2.7540.0%10.72--
$70.00Jul 242.653.70$3.1833.0%10.63--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 205, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 100.000.35$0.18194.4%270.12--
$75.00Jul 170.000.50$0.25200.0%130.11--
$61.00Jul 105.708.40$7.0538.3%41.00--
$62.00Jul 104.808.10$6.4551.2%40.97--
$63.00Jul 174.106.80$5.4549.5%20.866
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 170.001.25$0.63198.4%350.19--
$65.00Aug 211.252.95$2.1081.0%300.33--
$68.00Jul 100.051.20$0.63182.5%180.474
$66.00Jul 100.000.55$0.28196.4%160.19--
$70.00Jul 101.853.00$2.4247.5%100.762

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 16.2%, max 31.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 10Jul 1766.4%50.4%31.9%36
$75.00Jul 17Aug 2142.6%39.2%8.7%14--
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Jul 2442.2%35.3%19.5%112
$59.00Jul 31Aug 1443.3%37.7%14.8%20--
$65.00Jul 17Aug 2140.7%38.3%6.3%31--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 11.50, avg 3.88)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$75.00Jul 17$0.40$4.60$0.4011.50$70.40
$75.00$80.00Aug 21$0.60$4.40$0.607.33$75.60
$63.00$71.00Jul 10$4.75$3.25$4.750.68$67.75
$61.00$62.00Jul 10$0.60$0.40$0.600.67$61.60
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$68.00$66.00Jul 10$0.35$1.65$0.354.71$67.65
$66.00$59.00Jul 31$1.53$5.47$1.533.58$64.47
$70.00$65.00Jul 24$2.13$2.87$2.131.35$67.87
$70.00$65.00Jul 17$2.22$2.78$2.221.25$67.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 8.52, avg 2.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$64.00Jul 17$0.70$0.70$0.302.33$63.70
$64.00$70.00Jul 17$4.10$4.10$1.902.16$68.10
$61.00$62.00Jul 10$0.60$0.60$0.401.50$61.60
$63.00$71.00Jul 10$4.75$4.75$3.251.46$67.75
$75.00$80.00Aug 21$0.60$0.60$4.400.14$75.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$68.00Jul 10$1.79$1.79$0.218.52$68.21
$75.00$70.00Jul 17$4.45$4.45$0.558.09$70.55
$70.00$65.00Jul 17$2.22$2.22$2.780.80$67.78
$70.00$65.00Jul 24$2.13$2.13$2.870.74$67.87
$66.00$59.00Jul 31$1.53$1.53$5.470.28$64.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.70, cheapest $0.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Jul 10Jul 17$0.4566.4%50.4%
$75.00Jul 17Aug 21$1.2542.6%39.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 31Aug 7$0.1043.3%40.4%
$70.00Jul 10Jul 17$0.3342.2%26.4%
$65.00Jul 17Jul 24$0.5240.7%39.7%
$66.00Jul 10Jul 31$1.5541.2%41.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.98% of stock, avg 7.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 17$0.65$2.75$3.40$66.60$73.404.98%
$64.00Jul 17$4.75$0.63$5.38$58.62$69.387.89%
$75.00Jul 17$0.25$7.20$7.45$67.55$82.4510.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.67% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.00$66.00Jul 10$0.18$0.28$0.46$65.54$72.46
$71.00$66.00Jul 10$0.25$0.28$0.53$65.47$71.53
$75.00$65.00Jul 17$0.25$0.53$0.78$64.22$75.78
$72.00$68.00Jul 10$0.18$0.63$0.81$67.19$72.81
$71.00$68.00Jul 10$0.25$0.63$0.88$67.12$71.88
$75.00$64.00Jul 17$0.25$0.63$0.88$63.12$75.88
$77.00$59.00Jul 31$0.70$0.30$1.00$58.00$78.00
$70.00$65.00Jul 17$0.65$0.53$1.18$63.82$71.18
$70.00$64.00Jul 17$0.65$0.63$1.28$62.72$71.28
$77.00$66.00Jul 31$0.70$1.83$2.53$63.47$79.53

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 1.50, cheapest $0.40)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Jul 10$0.40$0.601.50
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Jul 17$2.23$2.771.24
$66.00$68.00$70.00Jul 10$1.44$0.560.39

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 $-0.30, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21-$0.30$4.70
$71.00$72.001:2Jul 10-$0.11$0.89
$70.00$75.001:2Jul 17$0.15$4.85
$63.00$71.001:2Jul 10$4.50$3.50
$64.00$70.001:2Jul 17$3.45$2.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$64.001:2Jul 17-$0.73$0.27
$66.00$59.001:2Jul 31$1.23$5.77
$70.00$65.001:2Jul 24$1.08$3.92
$70.00$65.001:2Jul 17$1.69$3.31
$75.00$70.001:2Jul 17$1.70$3.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.25%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$0.850.289.9%1.25%11.20%1--
$71.00Jul 10$0.100.174.1%0.15%4.24%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. 182 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 $65.00 01-21 call last traded $24.55 on 05/29 (now $17.50/$21.90) — try a limit near $19.70. Also watch the $70.00 01-21 call last traded $19.30 on 07/02 (now $15.00/$19.40) — try a limit near $17.20; the $85.00 07-17 call last traded $0.65 on 07/01 (now $0.00/$0.40) — try a limit near $0.20. Most tradeable put: the $65.00 01-15 put last traded $6.20 on 06/23 (now $5.90/$7.40) — try a limit near $6.20.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$68.00Jul 17$1.65$2.15$1.90$3.60 07/02$1.90–$6.65$1.90--
$69.00Jul 10$0.00$1.00$0.50$3.50 06/30$0.50–$9.00$0.50--
$70.00Jul 10$0.00$0.70$0.35$2.85 06/29$0.35–$8.20$0.35--
$70.00Jul 17$0.00$1.30$0.65$2.50 07/02$0.65–$9.30$0.65--
$70.00Jul 31$1.00$2.50$1.75$3.95 07/01$1.75–$9.45$1.75--
$70.00Aug 21$2.00$4.60$3.30$6.82 06/22$3.30–$9.75$3.30--
$70.00Sep 18$4.50$5.60$5.05$8.20 06/17$5.05–$12.35$5.05--
$70.00Jan 15$8.30$11.20$9.75$14.05 06/05$9.75–$16.25$9.75--
$70.00Jan 21$15.00$19.40$17.20$19.30 07/02$17.20–$25.00$17.2014
$66.00Jul 10$1.40$4.40$2.90$8.73 06/10$2.90–$12.20$2.90--
$71.00Jul 17$0.50$1.05$0.78$2.05 07/02$0.78–$4.30$0.78--
$65.00Jul 24$2.75$6.20$4.47$6.91 06/29$4.47–$13.60$4.47--
$65.00Sep 18$6.40$8.50$7.45$9.83 06/29$7.45–$15.65$7.45--
$65.00Dec 18$8.90$12.80$10.85$16.70 05/26$10.85–$18.50$10.85--
$65.00Jan 15$10.80$12.40$11.60$13.94 07/01$11.60–$19.25$11.60--
$65.00Jan 21$17.50$21.90$19.70$24.55 05/29$19.70–$27.50$19.704
$72.00Jul 10$0.00$0.35$0.18$1.08 07/02$0.18–$6.80$0.18--
$72.00Jul 17$0.00$0.85$0.43$1.60 07/01$0.43–$3.75$0.43--
$64.00Jul 17$3.60$5.90$4.75--$4.75–$4.75—$3.606
$73.00Jul 10$0.00$0.35$0.18$1.25 06/30$0.18–$6.00$0.18--
$73.00Jul 17$0.00$0.70$0.35$2.72 06/23$0.35–$3.18$0.35--
$63.00Jul 17$4.10$6.80$5.45--$5.45–$5.45—$4.106
$74.00Jul 10$0.00$1.15$0.57$0.49 07/02$0.28–$5.65$0.49--
$74.00Jul 24$0.00$1.00$0.50$4.45 06/05$0.50–$6.50$0.50--
$75.00Jul 10$0.00$2.30$1.15$1.00 06/29$0.38–$5.25$1.00--
$75.00Jul 17$0.00$0.50$0.25$1.07 07/01$0.25–$5.45$0.25--
$75.00Aug 21$0.85$2.15$1.50$2.70 07/02$1.50–$6.40$1.50--
$75.00Sep 18$2.10$3.80$2.95$5.42 06/23$2.95–$8.60$2.95--
$75.00Dec 18$5.00$7.10$6.05$7.53 07/02$6.05–$12.40$6.05--
$75.00Jan 15$5.20$7.90$6.55$11.65 06/17$6.55–$13.75$6.55--
$75.00Jan 21$14.30$17.50$15.90$20.25 06/17$15.90–$23.00$15.90--
$76.00Jul 17$0.00$0.70$0.35$1.91 06/22$0.35–$1.98$0.35--
$76.00Jul 24$0.00$1.25$0.63$1.18 06/30$0.63–$5.25$0.63--
$76.00Jul 31$0.10$1.45$0.78$2.50 06/23$0.68–$5.60$0.78--
$60.00Jul 10$6.70$9.40$8.05$11.21 07/01$8.05–$17.40$8.05--
$60.00Sep 18$9.50$12.70$11.10$20.40 06/15$11.10–$19.65$11.10--
$60.00Jan 21$21.00$24.00$22.50$23.70 07/01$22.50–$30.25$22.50--
$77.00Jul 17$0.00$0.95$0.48$0.47 06/30$0.48–$1.63$0.47--
$77.00Jul 24$0.00$1.15$0.57$4.00 06/09$0.57–$4.95$0.57--
$77.00Jul 31$0.00$1.40$0.70$1.20 07/01$0.70–$5.00$0.70--
$59.00Jul 10$7.70$11.20$9.45$11.76 07/02$9.45–$11.80$9.45--
$78.00Jul 10$0.00$1.95$0.98$0.65 06/29$0.30–$3.50$0.65--
$78.00Jul 17$0.00$1.20$0.60$0.65 06/29$0.48–$1.43$0.60--
$78.00Jul 24$0.00$1.00$0.50$0.80 07/01$0.50–$4.40$0.50--
$78.00Jul 31$0.00$1.40$0.70$1.15 07/01$0.53–$4.80$0.70--
$79.00Jul 24$0.00$1.50$0.75$0.68 06/30$0.53–$3.88$0.68--
$80.00Jul 10$0.00$0.80$0.40$0.55 06/23$0.25–$2.55$0.40--
$80.00Jul 17$0.10$0.75$0.43$0.52 07/01$0.43–$2.78$0.43--
$80.00Jul 24$0.00$2.55$1.27$0.55 07/02$0.38–$3.48$0.55--
$80.00Aug 7$0.05$2.90$1.48$1.04 07/02$0.55–$2.13$1.04--
$80.00Sep 18$0.80$2.65$1.73$3.80 06/17$1.73–$6.30$1.73--
$80.00Dec 18$3.70$5.50$4.60$8.22 06/08$4.60–$10.05$4.60--
$80.00Jan 15$4.40$6.40$5.40$11.40 06/15$5.40–$11.30$5.40--
$80.00Jan 21$11.00$16.00$13.50$15.50 06/30$13.50–$20.85$13.50--
$81.00Jul 17$0.00$1.15$0.57$0.90 06/22$0.45–$1.43$0.57--
$81.00Jul 24$0.00$2.50$1.25$0.45 06/30$0.48–$3.05$0.45--
$81.00Aug 7$0.00$2.70$1.35$0.88 07/02$0.53–$2.30$0.88--
$55.00Jul 10$11.60$15.10$13.35$15.71 07/02$13.35–$22.30$13.35--
$55.00Jul 17$11.40$14.50$12.95$15.83 07/02$12.95–$22.80$12.95--
$55.00Jan 15$16.10$19.80$17.95$25.81 06/18$17.95–$26.40$17.95--
$82.00Jul 24$0.00$1.25$0.63$0.40 06/30$0.48–$2.98$0.40--
$82.00Aug 7$0.00$2.50$1.25$1.09 07/02$0.88–$1.95$1.09--
$83.00Jul 10$0.00$1.95$0.98$0.20 06/25$0.30–$2.13$0.20--
$83.00Jul 24$0.00$1.25$0.63$0.57 06/30$0.48–$2.60$0.57--
$84.00Jul 10$0.00$1.95$0.98$1.00 06/10$0.38–$2.23$0.98--
$85.00Jul 10$0.00$1.55$0.78$0.25 06/23$0.28–$1.58$0.25--
$85.00Jul 17$0.00$0.40$0.20$0.65 07/01$0.20–$1.55$0.20239
$85.00Aug 21$0.15$1.40$0.77$1.30 06/29$0.77–$2.30$0.77--
$85.00Sep 18$0.65$1.80$1.23$2.35 06/30$1.23–$4.30$1.23--
$85.00Dec 18$2.05$4.40$3.23$4.63 07/02$3.23–$8.05$3.23--
$85.00Jan 15$3.00$5.10$4.05$9.10 06/11$4.05–$9.30$4.05--
$50.00Jul 17$16.50$20.10$18.30$20.78 07/02$18.30–$27.45$18.30--
$50.00Sep 18$17.10$21.20$19.15$27.40 06/15$19.15–$28.50$19.15--
$90.00Jul 10$0.00$2.15$1.08$0.05 07/01$0.57–$1.35$0.05--
$90.00Sep 18$0.30$1.70$1.00$1.65 06/25$1.00–$3.03$1.00--
$90.00Jan 15$2.00$4.90$3.45$4.92 06/29$3.45–$7.45$3.45--
$45.00Jul 17$21.30$25.20$23.25$25.82 07/02$23.25–$32.45$23.25--
$45.00Sep 18$21.80$26.00$23.90$23.18 05/13$23.90–$33.15$23.18--
$45.00Jan 15$23.40$27.60$25.50$30.77 06/17$25.50–$34.70$25.50--
$95.00Sep 18$0.00$3.20$1.60$1.65 06/02$0.93–$2.33$1.60--
$40.00Jul 17$26.50$30.10$28.30$30.82 07/02$28.30–$37.35$28.30--
$40.00Jan 15$28.00$32.00$30.00$41.50 06/15$30.00–$39.30$30.00--
$100.00Sep 18$0.00$1.70$0.85$0.85 06/25$0.85–$1.90$0.85--
$100.00Dec 18$0.95$2.60$1.78$3.27 06/03$1.78–$4.22$1.78--
$100.00Jan 15$1.95$2.45$2.20$4.00 06/05$2.20–$5.00$2.20--
$35.00Jan 15$32.50$36.50$34.50$38.25 06/02$34.50–$43.75$34.50--
$105.00Sep 18$0.00$1.20$0.60$0.30 06/30$0.60–$1.70$0.30--
$105.00Dec 18$0.75$2.30$1.53$1.93 06/30$1.53–$3.55$1.53--
$105.00Jan 15$0.55$2.85$1.70$3.60 06/16$1.70–$4.65$1.70--
$110.00Sep 18$0.00$1.15$0.57$0.60 06/09$0.48–$1.50$0.57--
$110.00Dec 18$0.30$2.15$1.22$2.00 05/20$1.20–$3.10$1.22--
$110.00Jan 15$0.50$2.30$1.40$2.80 05/26$1.40–$3.93$1.40--
$115.00Jan 15$0.00$2.20$1.10$2.60 06/15$1.10–$3.30$1.10--
$120.00Jan 15$0.05$3.10$1.58$1.90 06/18$1.38–$2.28$1.58--
$120.00Jan 21$4.20$5.60$4.90$6.05 07/01$4.90–$9.45$4.90--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$68.00Jul 10$0.05$1.20$0.63$0.63 06/30$0.58–$2.15$0.634
$68.00Jul 17$0.50$1.85$1.18$1.69 06/30$1.00–$1.75$1.18--
$69.00Jul 10$0.35$1.75$1.05$1.20 06/22$0.53–$2.28$1.05--
$67.00Jul 10$0.00$0.80$0.40$0.50 06/29$0.28–$2.08$0.40--
$67.00Jul 17$0.05$3.00$1.53$0.80 06/26$0.50–$1.53$0.80--
$67.00Jul 31$0.75$3.50$2.13$1.25 06/29$1.08–$2.55$1.25--
$70.00Jul 10$1.85$3.00$2.42$1.05 06/26$0.80–$2.72$1.852
$70.00Jul 17$2.20$3.30$2.75$2.05 07/02$1.08–$2.75$2.20--
$70.00Aug 21$3.60$5.40$4.50$3.40 07/01$2.53–$4.50$3.60--
$70.00Sep 18$5.20$6.90$6.05$5.60 06/29$3.80–$6.05$5.60173
$70.00Jan 15$8.50$10.00$9.25$8.00 06/22$6.90–$9.25$8.50--
$70.00Jan 21$13.60$16.70$15.15$14.56 06/23$13.00–$15.15$14.56--
$66.00Jul 10$0.00$0.55$0.28$0.29 07/02$0.20–$1.70$0.28--
$66.00Jul 17$0.00$2.75$1.38$0.79 06/25$0.45–$1.38$0.79--
$66.00Jul 24$0.40$2.25$1.33$1.48 06/15$0.63–$2.07$1.33--
$66.00Jul 31$0.75$2.90$1.83$1.39 06/25$0.78–$1.93$1.39--
$71.00Jul 10$1.40$4.90$3.15$1.85 07/02$0.98–$3.15$1.85--
$71.00Jul 17$2.90$4.20$3.55$2.60 07/02$1.75–$3.55$2.90--
$65.00Jul 10$0.00$0.35$0.18$0.50 06/22$0.15–$1.45$0.18--
$65.00Jul 17$0.30$0.75$0.53$0.55 07/01$0.28–$1.65$0.53--
$65.00Jul 24$0.65$1.45$1.05$0.78 07/01$0.50–$2.10$0.78--
$65.00Jul 31$0.10$2.85$1.48$1.30 06/30$0.65–$1.88$1.30--
$65.00Aug 21$1.25$2.95$2.10$2.00 06/29$1.55–$2.33$2.00--
$65.00Sep 18$3.10$4.40$3.75$3.40 06/23$2.50–$3.93$3.40--
$65.00Dec 18$4.50$6.90$5.70$7.20 05/06$4.68–$6.65$5.70--
$65.00Jan 15$5.90$7.40$6.65$6.20 06/23$5.45–$6.70$6.2025
$65.00Jan 21$11.10$13.50$12.30$12.18 06/23$10.50–$12.50$12.18--
$72.00Jul 10$2.10$5.50$3.80$1.55 06/17$1.15–$3.80$2.10--
$72.00Jul 17$2.60$5.90$4.25$3.11 07/02$2.17–$4.25$3.11--
$64.00Jul 10$0.00$0.70$0.35$0.30 07/01$0.13–$1.38$0.30--
$64.00Jul 17$0.00$1.25$0.63$0.38 07/02$0.23–$1.33$0.38--
$64.00Jul 24$0.00$2.10$1.05$0.62 07/02$0.38–$1.73$0.62--
$64.00Jul 31$0.00$2.40$1.20$1.59 06/18$0.63–$1.73$1.20--
$73.00Jul 10$3.80$6.40$5.10$2.77 06/22$1.33–$5.10$3.80--
$73.00Jul 24$3.60$7.60$5.60$3.86 06/23$1.98–$5.60$3.86--
$73.00Jul 31$4.50$7.80$6.15$4.20 07/01$2.40–$6.15$4.50--
$63.00Jul 17$0.00$0.85$0.43$0.62 06/22$0.18–$1.27$0.43--
$63.00Jul 24$0.00$1.55$0.78$0.68 06/23$0.33–$1.63$0.68--
$63.00Jul 31$0.00$1.90$0.95$1.54 06/18$0.58–$1.78$0.95--
$63.00Aug 7$0.05$2.90$1.48$0.84 07/02$0.60–$1.55$0.84--
$62.00Jul 10$0.00$0.15$0.08$0.21 07/01$0.08–$1.27$0.08--
$62.00Jul 24$0.00$1.15$0.57$0.44 07/01$0.28–$1.50$0.44--
$62.00Jul 31$0.55$0.95$0.75$1.20 06/26$0.43–$1.68$0.75--
$62.00Aug 7$0.15$2.25$1.20$0.62 07/02$0.55–$1.58$0.62--
$75.00Jul 17$5.90$8.50$7.20$4.91 06/23$2.47–$7.20$5.90--
$75.00Aug 21$6.50$9.80$8.15$5.90 06/26$4.20–$8.15$6.50--
$75.00Sep 18$8.10$11.70$9.90$10.00 05/21$5.75–$9.90$9.90--
$75.00Jan 15$10.60$13.70$12.15$11.40 06/08$9.25–$12.15$11.40--
$61.00Jul 24$0.00$0.75$0.38$0.33 07/02$0.23–$1.48$0.33--
$61.00Jul 31$0.00$1.15$0.57$1.12 06/26$0.48–$1.30$0.57--
$61.00Aug 7$0.00$1.15$0.57$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$0.55$0.28$0.25 06/15$0.20–$1.43$0.25--
$60.00Jul 31$0.00$0.60$0.30$1.43 06/18$0.30–$1.40$0.30--
$60.00Aug 7$0.00$0.90$0.45$0.50 07/01$0.40–$1.38$0.45--
$60.00Aug 21$0.55$1.10$0.83$0.73 06/29$0.48–$1.60$0.73--
$60.00Sep 18$1.65$2.65$2.15$1.80 06/18$1.15–$2.55$1.80--
$60.00Dec 18$2.80$4.90$3.85$4.60 07/02$3.28–$4.90$3.85--
$60.00Jan 15$4.10$5.30$4.70$4.60 06/30$3.78–$6.00$4.60--
$80.00Jul 17$10.20$14.10$12.15$5.65 06/18$5.00–$12.15$10.20--
$80.00Aug 21$10.80$13.20$12.00$10.20 06/29$7.10–$12.00$10.80--
$80.00Sep 18$11.60$15.60$13.60$13.78 05/20$8.20–$13.60$13.60--
$80.00Jan 15$13.90$17.80$15.85$12.00 06/16$11.85–$15.85$13.90--
$55.00Jul 17$0.00$0.45$0.23$0.10 06/26$0.08–$1.23$0.10--
$55.00Jul 24$0.00$0.25$0.13$0.23 06/23$0.13–$1.20$0.13--
$55.00Jul 31$0.00$0.40$0.20$0.21 06/23$0.20–$1.25$0.20--
$55.00Sep 18$0.60$2.10$1.35$1.00 06/12$0.78–$1.73$1.00--
$55.00Dec 18$1.30$3.40$2.35$3.13 07/02$1.95–$3.30$2.35--
$55.00Jan 15$1.60$3.70$2.65$4.19 06/08$2.45–$4.50$2.65--
$50.00Jul 10$0.00$0.35$0.18$0.05 06/11$0.15–$1.10$0.05--
$50.00Jul 17$0.00$1.75$0.88$0.78 06/22$0.08–$1.10$0.78--
$50.00Jul 31$0.00$2.20$1.10$0.14 06/23$0.18–$1.15$0.14--
$50.00Sep 18$0.20$0.70$0.45$0.70 06/12$0.45–$1.65$0.45--
$50.00Jan 15$1.45$3.90$2.68$2.25 06/30$1.75–$2.78$2.25--
$90.00Jul 10$20.30$23.90$22.10$19.65 06/30$13.30–$22.10$20.30--
$45.00Sep 18$0.00$2.45$1.23$0.21 06/29$0.25–$1.30$0.21--
$45.00Dec 18$0.20$1.40$0.80$1.50 06/04$0.65–$2.05$0.80--
$45.00Jan 15$0.05$1.65$0.85$1.78 06/08$0.78–$2.33$0.85--
$45.00Jan 21$2.40$6.40$4.40$4.60 06/03$3.95–$5.00$4.40--
$45.00Jul 10$0.00$0.20$0.10--$0.10–$0.10—--4
$42.00Jan 15$0.00$1.80$0.90$1.40 05/22$0.57–$2.10$0.90--
$40.00Sep 18$0.00$2.35$1.18$0.23 06/18$0.18–$1.20$0.23--
$40.00Dec 18$0.00$1.05$0.53$1.10 06/04$0.43–$1.48$0.53--
$40.00Jan 15$0.00$2.85$1.43$1.10 06/04$0.57–$1.93$1.10--
$40.00Jul 10$0.00$0.20$0.10--$0.10–$0.10—--2
$35.00Dec 18$0.00$0.70$0.35$0.42 06/23$0.28–$1.40$0.35--
$35.00Jan 21$0.00$3.80$1.90$2.40 06/03$1.78–$2.55$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 248
Total Puts 168
Put/Call Ratio 0.68
Net Difference 80

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,168
Total Puts 777
Average Put/Call Ratio 1.54
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