Tour v303
URBN
URBAN OUTFITTERS INC
$68.02 -0.28%
$68.63 (+0.90%)🌙
as of 07/08 07:11 PM
(7/7 19:10) ◀
|
Wednesday, July 8, 2026 (7:11pm)
January 2026
|
▶ (7/9 19:11)
◀ 7/8 19:11 ▶

Option Volume

Detail
ℹ
Current (07/08) 619
Calls: 414 (67%)
Puts: 205 (33%)
Prior (07/07) 416
Calls: 248 (60%)
Puts: 168 (40%)
Current vs Prior +48.80%
Calls: +66.94% (Calls)
Puts: +22.02% (Puts)
Prior 7-Day Total 2,139
Calls: 1,263 (59%)
Puts: 876 (41%)
Prior 7-Day Average 305
Calls: 180 (59%)
Puts: 125 (41%)
Current vs Prior 7-Day Avg +102.57%
Calls: +129.45%
Puts: +63.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $170.9K
Calls: $125.0K (73%)
Puts: $45.9K (27%)
Prior (07/07) $62.2K
Calls: $30.1K (48%)
Puts: $32.1K (52%)
Current vs Prior +174.85%
Calls: +315.49%
Puts: +43.11%
Prior 7-Day Total $838.3K
Calls: $672.8K (80%)
Puts: $165.6K (20%)
Prior 7-Day Average $119.8K
Calls: $96.1K (80%)
Puts: $23.7K (20%)
Current vs Prior 7-Day Avg +42.71%
Calls: +30.02%
Puts: +94.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.50
Prior (07/07) 0.68
Current vs Prior -26.90%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -68.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 1,045
Calls: 680 (65%)
Puts: 365 (35%)
Prior (07/07) 479
Calls: 269 (56%)
Puts: 210 (44%)
Current vs Prior +118.16%
Prior 7-Day Total 2,795
Calls: 1,879 (67%)
Puts: 916 (33%)
Prior 7-Day Average 399
Calls: 268 (67%)
Puts: 130 (33%)
Current vs Prior 7-Day Avg +161.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.82% | 6.12%6.12% | 12.94%
Prior 2.61% | 5.79%5.79% | 11.44%
Current vs Prior +46.48% | +5.61%+5.61% | +13.14%
Prior 7-Day Avg 4.25% | 6.51%6.30% | 11.70%
Current vs 7-Day Avg -10.06% | -6.01%-2.89% | +10.58%
Prior 7-Day Eod 2.61% | 5.79%-- | --
Current vs 7-Day Eod +46.48% | +5.61%-- | --
Sentiment BEARISHBEARISH

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 14.13% | 12.54%
Calls: 15.22% | 10.01%
Puts: 13.03% | 15.07%
Current vs 7-Day Avg -23.19% | -62.04%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($125.0K). Massive premium surge with dollar volume up 175% vs prior. Volume explosion - 103% above 7-day average (619 vs avg 305). Extreme bullish P/C ratio of 0.50 - heavy call buying (414 calls vs 205 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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. 1 found (avg $0.93, cheapest $0.93)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Jul 100.851.00$0.9316.1%10.48--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.75, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 105.208.60$6.9049.3%70.973
$60.00Jul 106.209.60$7.9043.0%90.8824
$59.00Jul 107.2011.00$9.1041.8%20.831
$66.00Jul 101.204.50$2.85115.8%100.8010
$66.00Jul 172.953.50$3.2317.0%100.69--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 175.709.10$7.4045.9%10.88--
$73.00Jul 103.607.00$5.3064.2%10.73--
$69.00Jul 101.451.65$1.5512.9%10.63--
$70.00Aug 214.705.20$4.9510.1%10.5341

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 300, top 115)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.951.20$1.0823.1%300.36286
$72.00Jul 100.050.40$0.23152.2%200.1437
$69.00Jul 100.500.80$0.6546.2%110.372
$66.00Jul 101.204.50$2.85115.8%100.8010
$66.00Jul 172.953.50$3.2317.0%100.69--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 212.053.80$2.9359.7%1150.3531
$65.00Jul 170.550.85$0.7042.9%360.2459
$60.00Aug 210.852.00$1.4380.4%140.201
$65.00Jul 100.100.65$0.38144.7%10.18--
$68.00Jul 100.851.00$0.9316.1%10.48--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 31.8%, max 57.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Jul 10Aug 1468.0%43.3%57.1%2137
$66.00Jul 10Jul 2453.1%41.3%28.5%1110
$70.00Jul 10Aug 2154.8%47.2%16.1%59
$76.00Jul 31Aug 1443.9%38.5%14.0%712
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 10Aug 2173.8%48.6%51.7%11631
$68.00Jul 10Jul 2449.7%40.3%23.5%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 10.76, avg 2.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$72.00Jul 10$0.17$1.83$0.1710.76$70.17
$69.00$70.00Jul 10$0.25$0.75$0.253.00$69.25
$70.00$71.00Jul 17$0.25$0.75$0.253.00$70.25
$72.00$76.00Aug 14$1.29$2.71$1.292.10$73.29
$77.00$79.00Aug 14$0.73$1.27$0.731.74$77.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$68.00$65.00Jul 10$0.55$2.45$0.554.45$67.45
$65.00$60.00Aug 21$1.50$3.50$1.502.33$63.50
$70.00$65.00Aug 21$2.02$2.98$2.021.48$67.98
$68.00$66.00Jul 24$0.82$1.18$0.821.44$67.18
$69.00$68.00Jul 10$0.62$0.38$0.620.61$68.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 15.00, avg 2.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$66.00Jul 10$4.05$4.05$0.954.26$65.05
$66.00$69.00Jul 10$2.20$2.20$0.802.75$68.20
$66.00$67.00Jul 17$0.73$0.73$0.272.70$66.73
$67.00$70.00Jul 17$1.42$1.42$1.580.90$68.42
$77.00$79.00Aug 14$0.73$0.73$1.270.57$77.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$73.00$69.00Jul 10$3.75$3.75$0.2515.00$69.25
$75.00$65.00Jul 17$6.70$6.70$3.302.03$68.30
$69.00$68.00Jul 10$0.62$0.62$0.381.63$68.38
$68.00$66.00Jul 24$0.82$0.82$1.180.69$67.18
$70.00$65.00Aug 21$2.02$2.02$2.980.68$67.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.82, cheapest $0.30)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Jul 31Aug 14$0.3043.9%38.5%
$66.00Jul 10Jul 17$0.3853.1%44.1%
$70.00Jul 10Jul 17$0.6854.8%43.4%
$72.00Jul 10Aug 14$1.9468.0%43.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 10Jul 17$0.3273.8%44.7%
$68.00Jul 10Jul 24$1.2949.7%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.23% of stock, avg 7.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$69.00Jul 10$0.65$1.55$2.20$66.80$71.203.23%
$66.00Jul 24$3.70$1.40$5.10$60.90$71.107.50%
$70.00Aug 21$3.85$4.95$8.80$61.20$78.8012.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.90% of stock, avg 3.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.00$65.00Jul 10$0.23$0.38$0.61$64.39$72.61
$70.00$65.00Jul 10$0.40$0.38$0.78$64.22$70.78
$69.00$65.00Jul 10$0.65$0.38$1.03$63.97$70.03
$72.00$68.00Jul 10$0.23$0.93$1.16$66.84$73.16
$70.00$68.00Jul 10$0.40$0.93$1.33$66.67$71.33
$71.00$65.00Jul 17$0.83$0.70$1.53$63.47$72.53
$69.00$68.00Jul 10$0.65$0.93$1.58$66.42$70.58
$70.00$65.00Jul 17$1.08$0.70$1.78$63.22$71.78
$70.00$60.00Aug 21$3.85$1.43$5.28$54.72$75.28
$70.00$65.00Aug 21$3.85$2.93$6.78$58.22$76.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.65, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
68/6970/72Jul 10$0.79$1.210.65$68.21$70.79
65/6869/70Jul 10$0.80$2.200.36$67.20$69.80
65/6870/72Jul 10$0.72$2.280.32$67.28$70.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 8.62, cheapest $0.20)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Jul 10$0.20$0.804.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.52$4.488.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.91, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.001:2Jul 10-$0.06$1.94
$69.00$70.001:2Jul 10-$0.15$0.85
$70.00$71.001:2Jul 17-$0.58$0.42
$61.00$66.001:2Jul 10$1.20$3.80
$72.00$76.001:2Aug 14$0.41$3.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$0.91$4.09
$68.00$66.001:2Jul 24-$0.58$1.42
$69.00$68.001:2Jul 10-$0.31$0.69
$65.00$60.001:2Aug 21$0.07$4.93
$75.00$65.001:2Jul 17$6.00$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.56%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$3.100.492.9%4.56%7.47%26
$72.00Aug 14$1.500.365.8%2.21%8.06%1--
$70.00Jul 17$0.950.362.9%1.40%4.31%30286
$71.00Jul 17$0.700.294.4%1.03%5.41%1018
$69.00Jul 10$0.500.371.4%0.74%2.18%112
$70.00Jul 10$0.250.252.9%0.37%3.28%33
$77.00Aug 14$0.250.2313.2%0.37%13.57%1--
$80.00Aug 14$0.200.1717.6%0.29%17.91%1--
$76.00Jul 31$0.100.1511.7%0.15%11.88%612

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 01-21 call last traded $19.30 on 07/02 (now $15.00/$17.90) — try a limit near $16.45. Also watch the $70.00 09-18 call last traded $8.20 on 06/17 (now $4.80/$5.80) — try a limit near $5.30; the $70.00 07-17 call last traded $2.50 on 07/02 (now $0.95/$1.20) — try a limit near $1.08. Most tradeable put: the $70.00 08-21 put last traded $3.40 on 07/01 (now $4.70/$5.20) — try a limit near $4.70.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$68.00Jul 17$1.75$2.00$1.88$3.60 07/02$1.88–$6.65$1.88--
$69.00Jul 10$0.50$0.80$0.65$3.50 06/30$0.50–$9.00$0.652
$70.00Jul 10$0.25$0.55$0.40$2.85 06/29$0.35–$8.20$0.403
$70.00Jul 17$0.95$1.20$1.08$2.50 07/02$0.65–$9.30$1.08286
$70.00Jul 31$1.85$2.20$2.03$3.95 07/01$1.75–$9.45$2.03--
$70.00Aug 21$3.10$4.60$3.85$6.82 06/22$3.30–$9.75$3.856
$70.00Sep 18$4.80$5.80$5.30$8.20 06/17$5.05–$12.35$5.3036
$70.00Jan 15$7.10$10.90$9.00$14.05 06/05$9.00–$16.25$9.00--
$70.00Jan 21$15.00$17.90$16.45$19.30 07/02$16.45–$25.00$16.4515
$66.00Jul 10$1.20$4.50$2.85$8.73 06/10$2.85–$12.20$2.8510
$71.00Jul 17$0.70$0.95$0.83$2.05 07/02$0.78–$4.30$0.8318
$65.00Jul 24$2.35$4.70$3.53$6.91 06/29$3.53–$13.60$3.53--
$65.00Sep 18$5.90$9.10$7.50$9.83 06/29$7.45–$15.65$7.50--
$65.00Dec 18$9.50$12.40$10.95$16.70 05/26$10.85–$18.50$10.95--
$65.00Jan 15$9.80$13.20$11.50$13.94 07/01$11.50–$19.25$11.50--
$65.00Jan 21$17.60$20.40$19.00$24.55 05/29$19.00–$27.50$19.00--
$72.00Jul 10$0.05$0.40$0.23$1.08 07/02$0.18–$6.80$0.2337
$72.00Jul 17$0.50$0.75$0.63$1.60 07/01$0.43–$3.75$0.63--
$73.00Jul 10$0.00$2.25$1.13$1.25 06/30$0.18–$6.00$1.13--
$73.00Jul 17$0.40$0.70$0.55$2.72 06/23$0.35–$3.18$0.55--
$74.00Jul 10$0.00$1.15$0.57$0.49 07/02$0.28–$5.65$0.49--
$74.00Jul 24$0.50$0.85$0.68$4.45 06/05$0.50–$6.50$0.68--
$75.00Jul 10$0.00$0.95$0.48$1.00 06/29$0.38–$5.25$0.48--
$75.00Jul 17$0.20$0.45$0.33$1.07 07/01$0.25–$5.45$0.33--
$75.00Aug 21$1.45$2.10$1.78$2.70 07/02$1.50–$6.40$1.78--
$75.00Sep 18$2.95$4.10$3.53$5.42 06/23$2.95–$8.60$3.53227
$75.00Dec 18$5.70$6.90$6.30$7.53 07/02$6.05–$12.40$6.30--
$75.00Jan 15$6.30$8.10$7.20$11.65 06/17$6.55–$13.75$7.20--
$75.00Jan 21$13.40$16.50$14.95$20.25 06/17$14.95–$23.00$14.95--
$61.00Jul 10$5.20$8.60$6.90--$6.90–$6.90—$5.203
$76.00Jul 17$0.15$0.95$0.55$1.91 06/22$0.35–$1.98$0.55--
$76.00Jul 24$0.25$2.80$1.53$1.18 06/30$0.63–$5.25$1.18--
$76.00Jul 31$0.10$1.05$0.58$2.50 06/23$0.58–$5.60$0.5812
$60.00Jul 10$6.20$9.60$7.90$11.21 07/01$7.90–$17.40$7.9024
$60.00Sep 18$9.00$12.20$10.60$20.40 06/15$10.60–$19.65$10.60--
$60.00Jan 21$19.50$23.00$21.25$23.70 07/01$21.25–$30.25$21.25--
$77.00Jul 17$0.00$0.95$0.48$0.47 06/30$0.48–$1.63$0.47--
$77.00Jul 24$0.00$2.70$1.35$4.00 06/09$0.57–$4.95$1.35--
$77.00Jul 31$0.10$1.30$0.70$1.20 07/01$0.70–$5.00$0.70--
$59.00Jul 10$7.20$11.00$9.10$11.76 07/02$9.10–$11.80$9.101
$78.00Jul 10$0.00$2.15$1.08$0.65 06/29$0.30–$3.50$0.65--
$78.00Jul 17$0.00$1.15$0.57$0.65 06/29$0.48–$1.43$0.57--
$78.00Jul 24$0.00$2.80$1.40$0.80 07/01$0.50–$4.40$0.80--
$78.00Jul 31$0.45$2.80$1.63$1.15 07/01$0.53–$4.80$1.15--
$79.00Jul 24$0.00$2.40$1.20$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$1.45$0.78$0.52 07/01$0.43–$2.78$0.52--
$80.00Jul 24$0.00$2.35$1.18$0.55 07/02$0.38–$3.48$0.55--
$80.00Aug 7$0.00$2.55$1.27$1.04 07/02$0.55–$2.13$1.04--
$80.00Sep 18$1.90$2.85$2.38$3.80 06/17$1.73–$6.30$2.38--
$80.00Dec 18$4.20$5.40$4.80$8.22 06/08$4.60–$10.05$4.80--
$80.00Jan 15$4.70$6.50$5.60$11.40 06/15$5.40–$11.30$5.60--
$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$2.35$1.18$0.45 06/30$0.48–$3.05$0.45--
$81.00Aug 7$0.00$2.55$1.27$0.88 07/02$0.53–$2.30$0.88--
$55.00Jul 10$11.50$15.10$13.30$15.71 07/02$13.30–$22.30$13.30--
$55.00Jul 17$11.30$15.30$13.30$15.83 07/02$12.95–$22.80$13.30--
$55.00Jan 15$16.00$19.20$17.60$25.81 06/18$17.60–$26.40$17.60--
$82.00Jul 24$0.00$2.30$1.15$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$2.15$1.08$0.20 06/25$0.30–$2.13$0.20--
$83.00Jul 24$0.00$2.30$1.15$0.57 06/30$0.48–$2.60$0.57--
$84.00Jul 10$0.00$2.15$1.08$1.00 06/10$0.38–$2.23$1.00--
$85.00Jul 10$0.00$0.95$0.48$0.25 06/23$0.28–$1.58$0.25--
$85.00Jul 17$0.00$0.90$0.45$0.65 07/01$0.20–$1.55$0.45--
$85.00Aug 21$0.35$1.95$1.15$1.30 06/29$0.77–$2.30$1.15--
$85.00Sep 18$1.20$2.05$1.63$2.35 06/30$1.23–$4.30$1.63--
$85.00Dec 18$3.10$4.20$3.65$4.63 07/02$3.23–$8.05$3.65--
$85.00Jan 15$3.60$5.20$4.40$9.10 06/11$4.05–$9.30$4.40--
$50.00Jul 17$16.30$20.20$18.25$20.78 07/02$18.25–$27.45$18.25--
$50.00Sep 18$17.30$20.70$19.00$27.40 06/15$19.00–$28.50$19.00--
$90.00Jul 10$0.00$2.15$1.08$0.05 07/01$0.57–$1.35$0.05--
$90.00Sep 18$0.75$1.45$1.10$1.65 06/25$1.00–$3.03$1.10--
$90.00Jan 15$2.70$4.30$3.50$4.92 06/29$3.45–$7.45$3.50--
$45.00Jul 17$21.30$25.20$23.25$25.82 07/02$23.25–$32.45$23.25--
$45.00Sep 18$22.00$25.30$23.65$23.18 05/13$23.65–$33.15$23.18--
$45.00Jan 15$23.60$27.40$25.50$30.77 06/17$25.50–$34.70$25.50--
$95.00Sep 18$0.50$1.35$0.93$1.65 06/02$0.93–$2.33$0.93--
$40.00Jul 17$26.30$30.20$28.25$30.82 07/02$28.25–$37.35$28.25--
$40.00Jan 15$28.00$32.00$30.00$41.50 06/15$30.00–$39.30$30.00--
$100.00Sep 18$0.35$0.90$0.63$0.85 06/25$0.63–$1.90$0.63--
$100.00Dec 18$1.35$2.40$1.88$3.27 06/03$1.78–$4.22$1.88--
$100.00Jan 15$1.95$2.70$2.33$4.00 06/05$2.20–$5.00$2.33--
$35.00Jan 15$32.50$36.50$34.50$38.25 06/02$34.50–$43.75$34.50--
$105.00Sep 18$0.00$0.90$0.45$0.30 06/30$0.45–$1.70$0.30--
$105.00Dec 18$1.05$1.95$1.50$1.93 06/30$1.50–$3.55$1.50--
$105.00Jan 15$1.25$2.30$1.78$3.60 06/16$1.70–$4.65$1.78--
$110.00Sep 18$0.00$1.00$0.50$0.60 06/09$0.48–$1.50$0.50--
$110.00Dec 18$0.80$3.10$1.95$2.00 05/20$1.20–$3.10$1.95--
$110.00Jan 15$0.95$1.95$1.45$2.80 05/26$1.40–$3.93$1.45--
$115.00Jan 15$0.75$3.20$1.98$2.60 06/15$1.10–$3.30$1.98--
$120.00Jan 15$0.60$1.90$1.25$1.90 06/18$1.25–$2.28$1.25--
$120.00Jan 21$3.40$6.70$5.05$6.05 07/01$4.90–$9.45$5.05--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$68.00Jul 10$0.85$1.00$0.93$0.63 06/30$0.58–$1.88$0.85--
$68.00Jul 17$1.55$1.85$1.70$1.69 06/30$1.00–$1.75$1.69--
$69.00Jul 10$1.45$1.65$1.55$1.20 06/22$0.53–$2.15$1.45--
$67.00Jul 10$0.45$0.65$0.55$0.50 06/29$0.28–$2.08$0.50--
$67.00Jul 17$1.15$1.50$1.33$0.80 06/26$0.50–$1.53$1.15--
$67.00Jul 31$2.00$2.55$2.28$1.25 06/29$1.08–$2.55$2.00--
$70.00Jul 10$1.00$4.40$2.70$1.05 06/26$0.80–$2.70$1.05--
$70.00Jul 17$2.80$3.10$2.95$2.05 07/02$1.08–$2.95$2.80--
$70.00Aug 21$4.70$5.20$4.95$3.40 07/01$2.53–$4.95$4.7041
$70.00Sep 18$6.20$7.20$6.70$5.60 06/29$3.80–$6.70$6.20--
$70.00Jan 15$8.60$10.40$9.50$8.00 06/22$6.90–$9.50$8.60--
$70.00Jan 21$12.50$17.50$15.00$14.56 06/23$13.00–$15.15$14.56--
$66.00Jul 10$0.20$0.40$0.30$0.29 07/02$0.20–$1.45$0.29--
$66.00Jul 17$0.80$1.15$0.98$0.79 06/25$0.45–$1.38$0.80--
$66.00Jul 24$1.25$1.55$1.40$1.48 06/15$0.63–$2.07$1.40--
$66.00Jul 31$1.60$1.95$1.78$1.39 06/25$0.78–$1.93$1.60--
$71.00Jul 10$2.45$5.10$3.78$1.85 07/02$0.98–$3.78$2.45--
$71.00Jul 17$3.40$3.90$3.65$2.60 07/02$1.75–$3.65$3.40--
$65.00Jul 10$0.10$0.65$0.38$0.50 06/22$0.15–$1.45$0.38--
$65.00Jul 17$0.55$0.85$0.70$0.55 07/01$0.28–$1.65$0.5559
$65.00Jul 24$0.95$1.20$1.08$0.78 07/01$0.50–$1.85$0.95--
$65.00Jul 31$1.30$1.60$1.45$1.30 06/30$0.65–$1.88$1.30--
$65.00Aug 21$2.05$3.80$2.93$2.00 06/29$1.55–$2.93$2.0531
$65.00Sep 18$3.50$4.70$4.10$3.40 06/23$2.50–$4.10$3.50228
$65.00Dec 18$5.80$6.90$6.35$7.20 05/06$4.68–$6.35$6.35--
$65.00Jan 15$6.10$7.80$6.95$6.20 06/23$5.45–$6.95$6.20--
$65.00Jan 21$11.30$14.60$12.95$12.18 06/23$10.50–$12.95$12.18--
$72.00Jul 10$3.20$6.10$4.65$1.55 06/17$1.15–$4.65$3.20--
$72.00Jul 17$3.20$5.90$4.55$3.11 07/02$2.17–$4.55$3.20--
$64.00Jul 10$0.00$0.45$0.23$0.30 07/01$0.13–$1.35$0.23--
$64.00Jul 17$0.40$0.65$0.53$0.38 07/02$0.23–$1.33$0.40--
$64.00Jul 24$0.70$1.00$0.85$0.62 07/02$0.38–$1.70$0.70--
$64.00Jul 31$0.00$1.50$0.75$1.59 06/18$0.63–$1.73$0.75--
$73.00Jul 10$3.60$7.00$5.30$2.77 06/22$1.33–$5.30$3.60--
$73.00Jul 24$4.20$6.90$5.55$3.86 06/23$1.98–$5.60$4.20--
$73.00Jul 31$4.00$8.00$6.00$4.20 07/01$2.40–$6.15$4.20--
$63.00Jul 17$0.20$0.50$0.35$0.62 06/22$0.18–$1.27$0.35--
$63.00Jul 24$0.45$0.90$0.68$0.68 06/23$0.33–$1.63$0.68--
$63.00Jul 31$0.75$1.30$1.02$1.54 06/18$0.58–$1.78$1.02--
$63.00Aug 7$0.50$1.65$1.08$0.84 07/02$0.60–$1.55$0.84--
$62.00Jul 10$0.00$0.45$0.23$0.21 07/01$0.08–$1.27$0.21--
$62.00Jul 24$0.40$0.75$0.57$0.44 07/01$0.28–$1.50$0.44--
$62.00Jul 31$0.00$2.90$1.45$1.20 06/26$0.43–$1.68$1.20--
$62.00Aug 7$0.00$1.35$0.68$0.62 07/02$0.55–$1.58$0.62--
$75.00Jul 17$5.70$9.10$7.40$4.91 06/23$2.47–$7.40$5.70--
$75.00Aug 21$7.90$9.60$8.75$5.90 06/26$4.20–$8.75$7.90--
$75.00Sep 18$8.30$11.50$9.90$10.00 05/21$5.75–$9.90$9.90--
$75.00Jan 15$11.60$13.40$12.50$11.40 06/08$9.25–$12.50$11.60--
$61.00Jul 24$0.00$1.25$0.63$0.33 07/02$0.23–$1.45$0.33--
$61.00Jul 31$0.20$2.80$1.50$1.12 06/26$0.48–$1.50$1.12--
$61.00Aug 7$0.20$3.00$1.60$0.55 07/02$0.50–$1.60$0.55--
$60.00Jul 17$0.10$1.65$0.88$0.40 07/01$0.18–$1.30$0.40--
$60.00Jul 24$0.00$1.05$0.53$0.25 06/15$0.20–$1.43$0.25--
$60.00Jul 31$0.00$2.60$1.30$1.43 06/18$0.30–$1.40$1.30--
$60.00Aug 7$0.05$2.85$1.45$0.50 07/01$0.40–$1.45$0.50--
$60.00Aug 21$0.85$2.00$1.43$0.73 06/29$0.48–$1.60$0.851
$60.00Sep 18$1.95$2.90$2.42$1.80 06/18$1.15–$2.42$1.95--
$60.00Dec 18$3.90$4.90$4.40$4.60 07/02$3.28–$4.50$4.40--
$60.00Jan 15$4.20$5.70$4.95$4.60 06/30$3.78–$6.00$4.60--
$80.00Jul 17$10.40$13.90$12.15$5.65 06/18$5.00–$12.15$10.40--
$80.00Aug 21$11.30$14.50$12.90$10.20 06/29$7.10–$12.90$11.30--
$80.00Sep 18$12.20$15.50$13.85$13.78 05/20$8.20–$13.85$13.78--
$80.00Jan 15$14.40$17.90$16.15$12.00 06/16$11.85–$16.15$14.40--
$55.00Jul 17$0.00$0.45$0.23$0.10 06/26$0.08–$1.23$0.10--
$55.00Jul 24$0.00$2.25$1.13$0.23 06/23$0.13–$1.20$0.23--
$55.00Jul 31$0.00$2.30$1.15$0.21 06/23$0.20–$1.25$0.21--
$55.00Sep 18$1.00$1.70$1.35$1.00 06/12$0.78–$1.73$1.00--
$55.00Dec 18$2.50$3.40$2.95$3.13 07/02$1.95–$3.30$2.95--
$55.00Jan 15$3.30$4.00$3.65$4.19 06/08$2.45–$4.50$3.65--
$50.00Jul 10$0.00$0.70$0.35$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$0.50$1.15$0.83$0.70 06/12$0.45–$1.65$0.70--
$50.00Jan 15$1.85$2.75$2.30$2.25 06/30$1.75–$2.78$2.25--
$90.00Jul 10$20.40$23.90$22.15$19.65 06/30$13.30–$22.15$20.40--
$45.00Sep 18$0.00$0.95$0.48$0.21 06/29$0.25–$1.30$0.21--
$45.00Dec 18$0.90$1.90$1.40$1.50 06/04$0.65–$2.05$1.40--
$45.00Jan 15$1.05$2.20$1.63$1.78 06/08$0.78–$2.33$1.63--
$45.00Jan 21$2.00$7.00$4.50$4.60 06/03$3.95–$5.00$4.50--
$45.00Jul 10$0.00$0.50$0.25--$0.10–$0.25--5
$42.00Jan 15$0.75$1.85$1.30$1.40 05/22$0.57–$2.08$1.30--
$40.00Sep 18$0.00$2.30$1.15$0.23 06/18$0.18–$1.20$0.23--
$40.00Dec 18$0.00$1.40$0.70$1.10 06/04$0.43–$1.45$0.70--
$40.00Jan 15$0.60$2.50$1.55$1.10 06/04$0.57–$1.93$1.10--
$35.00Dec 18$0.00$1.25$0.63$0.42 06/23$0.28–$1.40$0.42--
$35.00Jan 21$0.10$4.80$2.45$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 414
Total Puts 205
Put/Call Ratio 0.50
Net Difference 209

Prior's Put/Call Breakdown

Total Calls 248
Total Puts 168
Put/Call Ratio 0.68
Net Difference 80

Prior 7-Day Put/Call Summary

Total Calls 1,263
Total Puts 876
Average Put/Call Ratio 1.57
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