Tour v308
URBN
URBAN OUTFITTERS INC
$69.27 +1.84%
(7/8 19:11) ◀
|
Thursday, July 9, 2026 (7:11pm)
January 2026
|
▶ (7/10 19:12)
◀ 7/9 19:11 ▶

Option Volume

Detail
ℹ
Current (07/09) 977
Calls: 904 (93%)
Puts: 73 (7%)
Prior (07/08) 619
Calls: 414 (67%)
Puts: 205 (33%)
Current vs Prior +57.84%
Calls: +118.36% (Calls)
Puts: -64.39% (Puts)
Prior 7-Day Total 2,436
Calls: 1,614 (66%)
Puts: 822 (34%)
Prior 7-Day Average 348
Calls: 230 (66%)
Puts: 117 (34%)
Current vs Prior 7-Day Avg +180.75%
Calls: +292.07%
Puts: -37.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $403.5K
Calls: $393.2K (97%)
Puts: $10.3K (3%)
Prior (07/08) $170.9K
Calls: $125.0K (73%)
Puts: $45.9K (27%)
Current vs Prior +136.09%
Calls: +214.62%
Puts: -77.49%
Prior 7-Day Total $951.9K
Calls: $778.3K (82%)
Puts: $173.6K (18%)
Prior 7-Day Average $136.0K
Calls: $111.2K (82%)
Puts: $24.8K (18%)
Current vs Prior 7-Day Avg +196.71%
Calls: +253.60%
Puts: -58.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.08
Prior (07/08) 0.50
Current vs Prior -83.69%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -92.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 848
Calls: 807 (95%)
Puts: 41 (5%)
Prior (07/08) 1,045
Calls: 680 (65%)
Puts: 365 (35%)
Current vs Prior -18.85%
Prior 7-Day Total 3,455
Calls: 2,466 (71%)
Puts: 989 (29%)
Prior 7-Day Average 493
Calls: 352 (71%)
Puts: 141 (29%)
Current vs Prior 7-Day Avg +71.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.19% | 5.67%5.67% | 12.85%
Prior 3.82% | 6.12%6.12% | 12.94%
Current vs Prior -16.53% | -7.23%-7.23% | -0.69%
Prior 7-Day Avg 4.13% | 6.23%6.24% | 12.11%
Current vs 7-Day Avg -22.67% | -9.00%-9.03% | +6.07%
Prior 7-Day Eod 3.82% | 6.12%-- | --
Current vs 7-Day Eod -16.53% | -7.23%-- | --
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 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 97% of dollar volume in calls ($393.2K) vs puts ($10.3K). Massive premium surge with dollar volume up 136% vs prior. Dollar volume significantly above 7-day average (197% higher). Above-average activity with volume up 58% vs prior.

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. 12 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 106.8010.10$8.4539.1%11.00--
$65.00Jul 103.005.70$4.3562.1%10.90--
$62.00Jul 105.409.30$7.3553.1%50.855
$63.00Jul 104.808.40$6.6054.5%60.824
$64.00Jul 103.407.40$5.4074.1%30.77--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 1010.1013.20$11.6526.6%20.85--
$82.00Jul 1011.0014.20$12.6025.4%20.84--
$70.00Jul 242.402.95$2.6820.5%10.531
$70.00Aug 71.803.90$2.8573.7%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 800, top 612)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 171.251.60$1.4324.5%6120.45316
$77.00Jul 100.001.30$0.65200.0%700.17--
$69.00Jul 100.001.65$0.83198.8%100.5712
$71.00Jul 241.401.90$1.6530.3%90.40--
$63.00Jul 104.808.40$6.6054.5%60.824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 240.601.00$0.8050.0%380.225
$66.00Jul 170.450.75$0.6050.0%160.22--
$81.00Jul 1010.1013.20$11.6526.6%20.85--
$82.00Jul 1011.0014.20$12.6025.4%20.84--
$64.00Jul 170.200.45$0.3375.8%20.13--

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 87.4%, max 264.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 10Jul 17182.2%50.0%264.6%6213
$70.00Jul 10Aug 2169.7%48.3%44.5%3--
$69.00Jul 10Jul 1747.0%41.1%14.3%1312
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 10Aug 797.6%46.1%112.0%2--
$70.00Jul 24Aug 742.2%41.6%1.5%21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 9.53, avg 4.11)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$71.00$78.00Jul 24$1.25$5.75$1.254.60$72.25
$69.00$70.00Jul 10$0.18$0.82$0.184.56$69.18
$70.00$75.00Jul 17$1.05$3.95$1.053.76$71.05
$69.00$70.00Jul 17$0.42$0.58$0.421.38$69.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$69.00$65.00Jul 10$0.38$3.62$0.389.53$68.62
$66.00$64.00Jul 17$0.27$1.73$0.276.41$65.73
$70.00$65.00Aug 7$0.97$4.03$0.974.15$69.03
$67.00$66.00Jul 17$0.23$0.77$0.233.35$66.77
$68.00$65.00Jul 24$0.90$2.10$0.902.33$67.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 12.64, avg 2.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$69.00Jul 10$3.52$3.52$0.487.33$68.52
$62.00$63.00Jul 10$0.75$0.75$0.253.00$62.75
$69.00$70.00Jul 17$0.42$0.42$0.580.72$69.42
$70.00$75.00Jul 17$1.05$1.05$3.950.27$71.05
$69.00$70.00Jul 10$0.18$0.18$0.820.22$69.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$69.00Jul 10$11.12$11.12$0.8812.64$69.88
$70.00$68.00Jul 24$0.98$0.98$1.020.96$69.02
$68.00$65.00Jul 24$0.90$0.90$2.100.43$67.10
$67.00$66.00Jul 17$0.23$0.23$0.770.30$66.77
$70.00$65.00Aug 7$0.97$0.97$4.030.24$69.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.66, cheapest $0.17)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 10Jul 17$0.7869.7%43.4%
$69.00Jul 10Jul 17$1.0247.0%41.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 24Aug 7$0.1742.2%41.6%
$65.00Jul 10Jul 24$0.6597.6%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 1.96% of stock, avg 5.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$69.00Jul 10$0.83$0.53$1.36$67.64$70.361.96%
$65.00Jul 10$4.35$0.15$4.50$60.50$69.506.50%
$70.00Aug 7$2.70$2.85$5.55$64.45$75.558.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 1.02% of stock, avg 2.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$64.00Jul 17$0.38$0.33$0.71$63.29$75.71
$74.00$65.00Jul 10$0.60$0.15$0.75$64.25$74.75
$70.00$65.00Jul 10$0.65$0.15$0.80$64.20$70.80
$77.00$65.00Jul 10$0.65$0.15$0.80$64.20$77.80
$75.00$65.00Jul 10$0.70$0.15$0.85$64.15$75.85
$75.00$66.00Jul 17$0.38$0.60$0.98$65.02$75.98
$74.00$69.00Jul 10$0.60$0.53$1.13$67.87$75.13
$70.00$69.00Jul 10$0.65$0.53$1.18$67.82$71.18
$77.00$69.00Jul 10$0.65$0.53$1.18$67.82$78.18
$78.00$65.00Jul 24$0.40$0.80$1.20$63.80$79.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.86, avg credit $1.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
66/6769/70Jul 17$0.65$0.351.86$66.35$69.65
64/6669/70Jul 17$0.69$1.310.53$65.31$69.69
68/7071/78Jul 24$2.23$4.770.47$67.77$73.23
65/6871/78Jul 24$2.15$4.850.44$65.85$73.15
64/6670/75Jul 17$1.32$3.680.36$64.68$71.32
66/6770/75Jul 17$1.28$3.720.34$65.72$71.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 5.67, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Jul 10$0.15$0.855.67
$61.00$62.00$63.00Jul 10$0.35$0.651.86
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.91, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$74.001:2Jul 10-$0.55$3.45
$75.00$77.001:2Jul 10-$0.60$1.40
$69.00$70.001:2Jul 10-$0.47$0.53
$74.00$75.001:2Jul 10-$0.80$0.20
$71.00$78.001:2Jul 24$0.85$6.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 7-$0.91$4.09
$66.00$64.001:2Jul 17-$0.06$1.94
$70.00$68.001:2Jul 24-$0.72$1.28
$67.00$66.001:2Jul 17-$0.37$0.63
$69.00$65.001:2Jul 10$0.23$3.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.62%, avg 2.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$3.200.511.1%4.62%5.67%2--
$70.00Aug 7$2.100.471.1%3.03%4.09%1--
$71.00Jul 24$1.400.402.5%2.02%4.52%9--
$70.00Jul 17$1.250.451.1%1.80%2.86%612316
$75.00Jul 17$0.250.158.3%0.36%8.63%5213

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 $50.00 07-17 call last traded $20.78 on 07/02 (now $17.40/$21.10) — try a limit near $19.25. Also watch the $70.00 01-21 call last traded $19.30 on 07/02 (now $16.40/$20.00) — try a limit near $18.20; the $70.00 07-17 call last traded $2.50 on 07/02 (now $1.25/$1.60) — try a limit near $1.43. Most tradeable put: the $65.00 07-24 put last traded $0.78 on 07/01 (now $0.60/$1.00) — try a limit near $0.78.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$69.00Jul 10$0.00$1.65$0.83$3.50 06/30$0.50–$9.00$0.8312
$70.00Jul 10$0.05$1.25$0.65$2.85 06/29$0.35–$8.20$0.65--
$70.00Jul 17$1.25$1.60$1.43$2.50 07/02$0.65–$9.30$1.43316
$70.00Jul 31$2.20$2.85$2.53$3.95 07/01$1.75–$9.45$2.53--
$70.00Aug 21$3.20$5.20$4.20$6.82 06/22$3.30–$9.75$4.20--
$70.00Sep 18$5.10$6.40$5.75$8.20 06/17$5.05–$12.35$5.75--
$70.00Jan 15$7.80$12.00$9.90$14.05 06/05$9.00–$16.25$9.90--
$70.00Jan 21$16.40$20.00$18.20$19.30 07/02$16.45–$25.00$18.2016
$68.00Jul 17$2.25$2.65$2.45$3.60 07/02$1.88–$6.65$2.45--
$71.00Jul 17$0.85$1.25$1.05$2.05 07/02$0.78–$4.30$1.05--
$72.00Jul 10$0.00$1.35$0.68$1.08 07/02$0.18–$6.80$0.68--
$72.00Jul 17$0.65$1.00$0.83$1.60 07/01$0.43–$3.75$0.83--
$66.00Jul 10$1.30$4.70$3.00$8.73 06/10$2.85–$12.20$3.00--
$73.00Jul 10$0.00$1.85$0.93$1.25 06/30$0.18–$6.00$0.93--
$73.00Jul 17$0.45$0.80$0.63$2.72 06/23$0.35–$3.18$0.63--
$65.00Jul 24$3.50$6.40$4.95$6.91 06/29$3.53–$13.60$4.95--
$65.00Sep 18$6.40$10.60$8.50$9.83 06/29$7.45–$15.65$8.50--
$65.00Dec 18$9.50$13.70$11.60$16.70 05/26$10.85–$18.50$11.60--
$65.00Jan 15$10.50$14.50$12.50$13.94 07/01$11.50–$19.25$12.50--
$65.00Jan 21$18.50$21.70$20.10$24.55 05/29$19.00–$27.50$20.10--
$74.00Jul 10$0.00$1.20$0.60$0.49 07/02$0.28–$5.65$0.49--
$74.00Jul 24$0.70$1.10$0.90$4.45 06/05$0.50–$6.50$0.90--
$75.00Jul 10$0.00$1.40$0.70$1.00 06/29$0.38–$5.25$0.70--
$75.00Jul 17$0.25$0.50$0.38$1.07 07/01$0.25–$5.45$0.38213
$75.00Aug 21$1.60$3.20$2.40$2.70 07/02$1.50–$6.40$2.40--
$75.00Sep 18$3.20$4.50$3.85$5.42 06/23$2.95–$8.60$3.85--
$75.00Dec 18$6.10$7.80$6.95$7.53 07/02$6.05–$12.40$6.95--
$75.00Jan 15$6.70$8.50$7.60$11.65 06/17$6.55–$13.75$7.60--
$75.00Jan 21$14.00$18.00$16.00$20.25 06/17$14.95–$23.00$16.00--
$63.00Jul 10$4.80$8.40$6.60--$6.60–$6.60—$4.804
$76.00Jul 17$0.20$0.85$0.53$1.91 06/22$0.35–$1.98$0.53--
$76.00Jul 24$0.00$0.80$0.40$1.18 06/30$0.40–$5.25$0.40--
$76.00Jul 31$0.65$2.05$1.35$2.50 06/23$0.58–$5.60$1.35--
$62.00Jul 10$5.40$9.30$7.35--$7.35–$7.35—$5.405
$77.00Jul 17$0.15$1.15$0.65$0.47 06/30$0.48–$1.63$0.47--
$77.00Jul 24$0.35$1.40$0.88$4.00 06/09$0.57–$4.95$0.88--
$77.00Jul 31$0.00$1.10$0.55$1.20 07/01$0.55–$5.00$0.55--
$78.00Jul 10$0.00$1.10$0.55$0.65 06/29$0.30–$3.50$0.55--
$78.00Jul 17$0.00$1.15$0.57$0.65 06/29$0.48–$1.43$0.57--
$78.00Jul 24$0.00$0.80$0.40$0.80 07/01$0.40–$4.40$0.40--
$78.00Jul 31$0.00$1.90$0.95$1.15 07/01$0.53–$4.80$0.95--
$60.00Jul 10$7.80$11.30$9.55$11.21 07/01$7.90–$17.40$9.55--
$60.00Sep 18$10.10$13.70$11.90$20.40 06/15$10.60–$19.65$11.90--
$60.00Jan 21$20.00$25.00$22.50$23.70 07/01$21.25–$30.25$22.50--
$79.00Jul 24$0.00$1.00$0.50$0.68 06/30$0.50–$3.88$0.50--
$59.00Jul 10$9.00$11.60$10.30$11.76 07/02$9.10–$11.80$10.30--
$80.00Jul 10$0.00$0.75$0.38$0.55 06/23$0.25–$2.55$0.38--
$80.00Jul 17$0.00$1.45$0.73$0.52 07/01$0.43–$2.78$0.52--
$80.00Jul 24$0.00$1.20$0.60$0.55 07/02$0.38–$3.48$0.55--
$80.00Aug 7$0.00$2.65$1.33$1.04 07/02$0.55–$2.13$1.04--
$80.00Sep 18$1.50$3.10$2.30$3.80 06/17$1.73–$6.30$2.30--
$80.00Dec 18$4.50$6.20$5.35$8.22 06/08$4.60–$10.05$5.35--
$80.00Jan 15$5.10$6.80$5.95$11.40 06/15$5.40–$11.30$5.95--
$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$2.40$1.20$0.45 06/30$0.48–$3.05$0.45--
$81.00Aug 7$0.05$2.60$1.33$0.88 07/02$0.53–$2.30$0.88--
$82.00Jul 24$0.00$2.10$1.05$0.40 06/30$0.48–$2.98$0.40--
$82.00Aug 7$0.00$1.95$0.98$1.09 07/02$0.88–$1.95$0.98--
$83.00Jul 10$0.00$1.10$0.55$0.20 06/25$0.30–$2.13$0.20--
$83.00Jul 24$0.00$1.35$0.68$0.57 06/30$0.48–$2.60$0.57--
$55.00Jul 10$12.80$16.20$14.50$15.71 07/02$13.30–$22.30$14.50--
$55.00Jul 17$12.50$16.40$14.45$15.83 07/02$12.95–$22.80$14.451
$55.00Jan 15$16.80$20.90$18.85$25.81 06/18$17.60–$26.40$18.85--
$84.00Jul 10$0.00$1.10$0.55$1.00 06/10$0.38–$2.23$0.55--
$85.00Jul 10$0.00$1.10$0.55$0.25 06/23$0.28–$1.58$0.25--
$85.00Jul 17$0.05$0.50$0.28$0.65 07/01$0.20–$1.55$0.28239
$85.00Aug 21$0.40$1.50$0.95$1.30 06/29$0.77–$2.30$0.95--
$85.00Sep 18$1.30$2.20$1.75$2.35 06/30$1.23–$4.30$1.75--
$85.00Dec 18$3.40$4.90$4.15$4.63 07/02$3.23–$8.05$4.15--
$85.00Jan 15$3.80$5.50$4.65$9.10 06/11$4.05–$9.30$4.65--
$50.00Jul 17$17.40$21.10$19.25$20.78 07/02$18.25–$27.45$19.251
$50.00Sep 18$18.40$22.40$20.40$27.40 06/15$19.00–$28.50$20.40--
$90.00Jul 10$0.00$1.15$0.57$0.05 07/01$0.57–$1.35$0.05--
$90.00Sep 18$0.70$1.60$1.15$1.65 06/25$1.00–$3.03$1.15--
$90.00Jan 15$2.90$4.30$3.60$4.92 06/29$3.45–$7.45$3.60--
$45.00Jul 17$22.80$26.40$24.60$25.82 07/02$23.25–$32.45$24.60--
$45.00Sep 18$22.90$27.10$25.00$23.18 05/13$23.65–$33.15$23.18--
$45.00Jan 15$24.40$28.70$26.55$30.77 06/17$25.50–$34.70$26.55--
$95.00Sep 18$0.55$3.10$1.83$1.65 06/02$0.93–$2.23$1.65--
$40.00Jul 17$27.80$31.40$29.60$30.82 07/02$28.25–$37.35$29.60--
$40.00Jan 15$28.90$33.00$30.95$41.50 06/15$30.00–$39.30$30.95--
$100.00Sep 18$0.40$1.00$0.70$0.85 06/25$0.63–$1.90$0.70--
$100.00Dec 18$1.45$2.55$2.00$3.27 06/03$1.78–$4.22$2.00--
$100.00Jan 15$1.70$3.00$2.35$4.00 06/05$2.20–$5.00$2.35--
$35.00Jan 15$33.50$37.60$35.55$38.25 06/02$34.50–$43.75$35.55--
$105.00Sep 18$0.00$1.20$0.60$0.30 06/30$0.45–$1.70$0.30--
$105.00Dec 18$0.90$2.10$1.50$1.93 06/30$1.50–$3.55$1.50--
$105.00Jan 15$1.35$2.40$1.88$3.60 06/16$1.70–$4.65$1.88--
$110.00Sep 18$0.00$2.55$1.27$0.60 06/09$0.48–$1.50$0.60--
$110.00Dec 18$0.65$3.30$1.98$2.00 05/20$1.20–$3.10$1.98--
$110.00Jan 15$1.05$2.05$1.55$2.80 05/26$1.40–$3.93$1.55--
$115.00Jan 15$0.85$1.85$1.35$2.60 06/15$1.10–$3.30$1.35--
$120.00Jan 15$0.45$1.55$1.00$1.90 06/18$1.00–$2.28$1.00--
$120.00Jan 21$4.50$6.90$5.70$6.05 07/01$4.90–$9.45$5.70--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$69.00Jul 10$0.05$1.00$0.53$1.20 06/22$0.53–$1.98$0.53--
$70.00Jul 10$0.65$2.10$1.38$1.05 06/26$0.80–$2.70$1.05--
$70.00Jul 17$1.85$2.30$2.08$2.05 07/02$1.08–$2.95$2.05--
$70.00Aug 21$3.70$5.70$4.70$3.40 07/01$2.53–$4.95$3.70--
$70.00Sep 18$5.40$6.60$6.00$5.60 06/29$3.80–$6.70$5.60--
$70.00Jan 15$8.00$9.90$8.95$8.00 06/22$6.90–$9.50$8.00--
$70.00Jan 21$13.10$15.70$14.40$14.56 06/23$13.00–$15.15$14.40--
$70.00Jul 24$2.40$2.95$2.68--$2.68–$2.68—$2.401
$68.00Jul 10$0.05$1.00$0.53$0.63 06/30$0.53–$1.65$0.53--
$68.00Jul 17$0.95$1.30$1.13$1.69 06/30$1.00–$1.75$1.13--
$71.00Jul 10$1.55$3.70$2.63$1.85 07/02$0.98–$3.78$1.85--
$71.00Jul 17$2.55$2.95$2.75$2.60 07/02$1.75–$3.65$2.60--
$67.00Jul 10$0.00$1.05$0.53$0.50 06/29$0.28–$2.08$0.50--
$67.00Jul 17$0.65$1.00$0.83$0.80 06/26$0.50–$1.53$0.80--
$67.00Jul 31$1.45$2.05$1.75$1.25 06/29$1.08–$2.55$1.45--
$72.00Jul 10$1.55$4.30$2.93$1.55 06/17$1.15–$4.65$1.55--
$72.00Jul 17$2.15$4.80$3.47$3.11 07/02$2.17–$4.55$3.11--
$66.00Jul 10$0.00$0.75$0.38$0.29 07/02$0.20–$1.45$0.29--
$66.00Jul 17$0.45$0.75$0.60$0.79 06/25$0.45–$1.38$0.60--
$66.00Jul 24$0.80$1.25$1.02$1.48 06/15$0.63–$2.07$1.02--
$66.00Jul 31$1.15$1.70$1.42$1.39 06/25$0.78–$1.93$1.39--
$73.00Jul 10$2.50$5.90$4.20$2.77 06/22$1.33–$5.30$2.77--
$73.00Jul 24$2.65$5.50$4.08$3.86 06/23$1.98–$5.60$3.86--
$73.00Jul 31$4.70$5.40$5.05$4.20 07/01$2.40–$6.15$4.70--
$65.00Jul 10$0.00$0.30$0.15$0.50 06/22$0.15–$1.45$0.15--
$65.00Jul 17$0.30$0.55$0.43$0.55 07/01$0.28–$1.65$0.43--
$65.00Jul 24$0.60$1.00$0.80$0.78 07/01$0.50–$1.85$0.785
$65.00Jul 31$0.75$1.40$1.08$1.30 06/30$0.65–$1.88$1.08--
$65.00Aug 21$1.65$2.90$2.28$2.00 06/29$1.55–$2.93$2.00--
$65.00Sep 18$3.10$4.30$3.70$3.40 06/23$2.50–$4.10$3.40--
$65.00Dec 18$5.30$6.90$6.10$7.20 05/06$4.68–$6.35$6.10--
$65.00Jan 15$5.70$7.30$6.50$6.20 06/23$5.45–$6.95$6.20--
$65.00Jan 21$10.60$13.00$11.80$12.18 06/23$10.50–$12.95$11.80--
$64.00Jul 10$0.00$2.20$1.10$0.30 07/01$0.13–$1.35$0.30--
$64.00Jul 17$0.20$0.45$0.33$0.38 07/02$0.23–$1.33$0.33--
$64.00Jul 24$0.45$0.75$0.60$0.62 07/02$0.38–$1.70$0.60--
$64.00Jul 31$0.30$1.50$0.90$1.59 06/18$0.63–$1.73$0.90--
$75.00Jul 17$4.80$7.60$6.20$4.91 06/23$2.47–$7.40$4.91--
$75.00Aug 21$7.00$8.80$7.90$5.90 06/26$4.20–$8.75$7.00--
$75.00Sep 18$7.10$10.60$8.85$10.00 05/21$5.75–$9.90$8.85--
$75.00Jan 15$10.30$12.80$11.55$11.40 06/08$9.25–$12.50$11.40--
$63.00Jul 17$0.10$1.80$0.95$0.62 06/22$0.18–$1.27$0.62--
$63.00Jul 24$0.30$0.65$0.48$0.68 06/23$0.33–$1.63$0.48--
$63.00Jul 31$0.00$2.25$1.13$1.54 06/18$0.58–$1.78$1.13--
$63.00Aug 7$0.00$1.75$0.88$0.84 07/02$0.60–$1.55$0.84--
$62.00Jul 10$0.00$1.20$0.60$0.21 07/01$0.08–$1.27$0.21--
$62.00Jul 24$0.00$1.15$0.57$0.44 07/01$0.28–$1.50$0.44--
$62.00Jul 31$0.20$2.10$1.15$1.20 06/26$0.43–$1.68$1.15--
$62.00Aug 7$0.00$2.45$1.23$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–$1.45$0.33--
$61.00Jul 31$0.00$2.80$1.40$1.12 06/26$0.48–$1.50$1.12--
$61.00Aug 7$0.05$3.00$1.53$0.55 07/02$0.50–$1.60$0.55--
$60.00Jul 17$0.10$0.40$0.25$0.40 07/01$0.18–$1.30$0.25--
$60.00Jul 24$0.00$1.25$0.63$0.25 06/15$0.20–$1.38$0.25--
$60.00Jul 31$0.00$2.65$1.33$1.43 06/18$0.30–$1.40$1.33--
$60.00Aug 7$0.00$2.85$1.43$0.50 07/01$0.40–$1.45$0.50--
$60.00Aug 21$0.65$1.75$1.20$0.73 06/29$0.48–$1.60$0.73--
$60.00Sep 18$1.75$2.60$2.17$1.80 06/18$1.15–$2.42$1.80--
$60.00Dec 18$3.50$5.00$4.25$4.60 07/02$3.28–$4.50$4.25--
$60.00Jan 15$3.90$5.30$4.60$4.60 06/30$3.78–$6.00$4.60--
$80.00Jul 17$8.80$12.30$10.55$5.65 06/18$5.00–$12.15$8.80--
$80.00Aug 21$9.50$13.10$11.30$10.20 06/29$7.10–$12.90$10.20--
$80.00Sep 18$10.70$14.30$12.50$13.78 05/20$8.20–$13.85$12.50--
$80.00Jan 15$13.10$17.30$15.20$12.00 06/16$11.85–$16.15$13.10--
$55.00Jul 17$0.00$0.65$0.33$0.10 06/26$0.08–$1.23$0.10--
$55.00Jul 24$0.00$1.65$0.83$0.23 06/23$0.13–$1.20$0.23--
$55.00Jul 31$0.00$2.25$1.13$0.21 06/23$0.20–$1.25$0.21--
$55.00Sep 18$0.90$1.55$1.23$1.00 06/12$0.78–$1.73$1.00--
$55.00Dec 18$2.25$3.40$2.83$3.13 07/02$1.95–$3.30$2.83--
$55.00Jan 15$2.55$3.80$3.18$4.19 06/08$2.45–$4.50$3.18--
$50.00Jul 10$0.00$0.20$0.10$0.05 06/11$0.10–$1.10$0.0529
$50.00Jul 17$0.00$0.95$0.48$0.78 06/22$0.08–$1.10$0.48--
$50.00Jul 31$0.00$2.15$1.08$0.14 06/23$0.18–$1.15$0.14--
$50.00Sep 18$0.40$1.80$1.10$0.70 06/12$0.45–$1.60$0.70--
$50.00Jan 15$1.60$2.60$2.10$2.25 06/30$1.75–$2.78$2.10--
$90.00Jul 10$19.20$22.90$21.05$19.65 06/30$13.30–$22.15$19.65--
$45.00Sep 18$0.00$1.85$0.93$0.21 06/29$0.25–$1.30$0.21--
$45.00Dec 18$0.80$2.75$1.78$1.50 06/04$0.65–$2.05$1.50--
$45.00Jan 15$0.95$3.40$2.17$1.78 06/08$0.78–$2.33$1.78--
$45.00Jan 21$3.70$5.20$4.45$4.60 06/03$3.95–$5.00$4.45--
$45.00Jul 10$0.00$0.40$0.20--$0.10–$0.25--6
$42.00Jan 15$0.70$3.20$1.95$1.40 05/22$0.57–$2.08$1.40--
$40.00Sep 18$0.00$2.35$1.18$0.23 06/18$0.18–$1.20$0.23--
$40.00Dec 18$0.00$2.75$1.38$1.10 06/04$0.43–$1.45$1.10--
$40.00Jan 15$0.00$3.10$1.55$1.10 06/04$0.57–$1.93$1.10--
$35.00Dec 18$0.00$1.65$0.83$0.42 06/23$0.28–$1.30$0.42--
$35.00Jan 21$0.05$3.60$1.83$2.40 06/03$1.78–$2.55$1.83--

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 904
Total Puts 73
Put/Call Ratio 0.08
Net Difference 831

Prior's Put/Call Breakdown

Total Calls 414
Total Puts 205
Put/Call Ratio 0.50
Net Difference 209

Prior 7-Day Put/Call Summary

Total Calls 1,614
Total Puts 822
Average Put/Call Ratio 1.05
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