Tour v309
URBN
URBAN OUTFITTERS INC
$68.83 -0.64%
(7/9 19:11) ◀
|
Friday, July 10, 2026 (7:12pm)
January 2026
|
▶ (7/13 19:09)
◀ 7/10 19:12 ▶

Option Volume

Detail
ℹ
Current (07/10) 326
Calls: 275 (84%)
Puts: 51 (16%)
Prior (07/09) 977
Calls: 904 (93%)
Puts: 73 (7%)
Current vs Prior -66.63%
Calls: -69.58% (Calls)
Puts: -30.14% (Puts)
Prior 7-Day Total 3,234
Calls: 2,481 (77%)
Puts: 753 (23%)
Prior 7-Day Average 462
Calls: 354 (77%)
Puts: 107 (23%)
Current vs Prior 7-Day Avg -29.44%
Calls: -22.41%
Puts: -52.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $37.0K
Calls: $28.8K (78%)
Puts: $8.2K (22%)
Prior (07/09) $403.5K
Calls: $393.2K (97%)
Puts: $10.3K (3%)
Current vs Prior -90.84%
Calls: -92.68%
Puts: -20.78%
Prior 7-Day Total $1.31M
Calls: $1.15M (88%)
Puts: $151.4K (12%)
Prior 7-Day Average $186.5K
Calls: $164.9K (88%)
Puts: $21.6K (12%)
Current vs Prior 7-Day Avg -80.17%
Calls: -82.54%
Puts: -62.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.19
Prior (07/09) 0.08
Current vs Prior +129.66%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -64.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 69
Calls: 20 (29%)
Puts: 49 (71%)
Prior (07/09) 848
Calls: 807 (95%)
Puts: 41 (5%)
Current vs Prior -91.86%
Prior 7-Day Total 4,112
Calls: 3,261 (79%)
Puts: 851 (21%)
Prior 7-Day Average 587
Calls: 465 (79%)
Puts: 121 (21%)
Current vs Prior 7-Day Avg -88.25%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.82% | 4.88%4.88% | 12.79%
Prior 3.19% | 5.67%5.67% | 12.85%
Current vs Prior +53.01% | +20.36%-13.96% | -0.49%
Prior 7-Day Avg 3.86% | 6.11%6.10% | 12.30%
Current vs 7-Day Avg +26.53% | +11.77%-19.92% | +3.97%
Prior 7-Day Eod 3.19% | 5.67%-- | --
Current vs 7-Day Eod +53.01% | +20.36%-- | --
Sentiment BEARISHBULLISH

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 78% of dollar volume in calls ($28.8K) vs puts ($8.2K). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (275 calls vs 51 puts).

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 BEARISH
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. 5 found (avg delta 0.68, highest 0.81)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 175.209.10$7.1554.5%20.81--
$63.00Jul 174.208.20$6.2064.5%20.806
$67.00Jul 243.003.60$3.3018.2%50.65--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 100.102.85$1.48185.8%10.61--
$69.00Jul 100.002.25$1.13199.1%70.52--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 262, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.701.30$1.0060.0%2000.39--
$67.00Jul 243.003.60$3.3018.2%50.65--
$62.00Jul 175.209.10$7.1554.5%20.81--
$63.00Jul 174.208.20$6.2064.5%20.806
$78.00Jul 170.001.45$0.73198.6%20.17--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.001.35$0.68198.5%100.12--
$69.00Jul 100.002.25$1.13199.1%70.52--
$68.00Jul 170.801.30$1.0547.6%50.402
$60.00Aug 210.701.95$1.3394.0%40.1913
$60.00Jul 170.000.15$0.08187.5%30.04--

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 481.2%, max 1426.8%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$69.00Jul 10Aug 7573.1%37.5%1426.8%8--
$60.00Jul 17Aug 2156.1%50.9%10.2%713
$64.00Jul 17Jul 2444.0%41.3%6.6%220

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 28.63, avg 9.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$78.00Jul 17$0.27$7.73$0.2728.63$70.27
$77.00$82.00Aug 14$0.25$4.75$0.2519.00$77.25
$80.00$81.00Aug 7$0.18$0.82$0.184.56$80.18
$70.00$76.00Aug 14$2.08$3.92$2.081.88$72.08
$67.00$70.00Jul 24$1.55$1.45$1.550.94$68.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$60.00Jul 17$0.14$3.86$0.1427.57$63.86
$60.00$59.00Aug 7$0.12$0.88$0.127.33$59.88
$62.00$60.00Aug 7$0.26$1.74$0.266.69$61.74
$67.00$64.00Jul 17$0.41$2.59$0.416.32$66.59
$69.00$62.00Aug 7$2.10$4.90$2.102.33$66.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 2.89, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$70.00Jul 17$5.20$5.20$1.802.89$68.20
$67.00$70.00Jul 24$1.55$1.55$1.451.07$68.55
$70.00$76.00Aug 14$2.08$2.08$3.920.53$72.08
$80.00$81.00Aug 7$0.18$0.18$0.820.22$80.18
$77.00$82.00Aug 14$0.25$0.25$4.750.05$77.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$68.00$67.00Jul 17$0.42$0.42$0.580.72$67.58
$70.00$69.00Jul 10$0.35$0.35$0.650.54$69.65
$69.00$62.00Aug 7$2.10$2.10$4.900.43$66.90
$67.00$64.00Jul 17$0.41$0.41$2.590.16$66.59
$62.00$60.00Aug 7$0.26$0.26$1.740.15$61.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.89, cheapest $0.31)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Jul 24$0.7539.7%41.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Jul 17Jul 24$0.3144.0%41.3%
$60.00Jul 17Aug 7$0.4956.1%45.9%
$68.00Jul 17Jul 31$1.1238.0%39.5%
$69.00Jul 10Aug 7$1.80573.1%37.5%

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 1.38% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$78.00$64.00Jul 17$0.73$0.22$0.95$63.05$78.95
$81.00$59.00Aug 7$0.65$0.45$1.10$57.90$82.10
$70.00$64.00Jul 17$1.00$0.22$1.22$62.78$71.22
$81.00$60.00Aug 7$0.65$0.57$1.22$58.78$82.22
$80.00$59.00Aug 7$0.83$0.45$1.28$57.72$81.28
$78.00$67.00Jul 17$0.73$0.63$1.36$65.64$79.36
$80.00$60.00Aug 7$0.83$0.57$1.40$58.60$81.40
$78.00$58.00Jul 17$0.73$0.68$1.41$56.59$79.41
$81.00$62.00Aug 7$0.65$0.83$1.48$60.52$82.48
$70.00$67.00Jul 17$1.00$0.63$1.63$65.37$71.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.48, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
62/6980/81Aug 7$2.28$4.720.48$66.72$82.28
59/6080/81Aug 7$0.30$0.700.43$59.70$80.30
60/6280/81Aug 7$0.44$1.560.28$61.56$80.44
64/6770/78Jul 17$0.68$7.320.09$66.32$70.68
67/6870/78Jul 17$0.69$7.310.09$67.31$70.69
60/6470/78Jul 17$0.41$7.590.05$63.59$70.41

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

No setups found for this strategy

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 $-0.46, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$78.001:2Jul 17-$0.46$7.54
$77.00$82.001:2Aug 14-$0.70$4.30
$67.00$70.001:2Jul 24-$0.20$2.80
$80.00$81.001:2Aug 7-$0.47$0.53
$70.00$76.001:2Aug 14$1.08$4.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$60.001:2Aug 7-$0.31$1.69
$68.00$67.001:2Jul 17-$0.21$0.79
$60.00$58.001:2Jul 17-$1.28$0.72
$60.00$59.001:2Aug 7-$0.33$0.67
$70.00$69.001:2Jul 10-$0.78$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.27%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 14$2.250.481.7%3.27%4.97%1--
$70.00Jul 24$1.500.441.7%2.18%3.88%1--
$70.00Jul 17$0.700.391.7%1.02%2.72%200--

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 $115.00 01-15 call last traded $2.60 on 06/15 (now $0.65/$1.90) — try a limit near $1.27. Most tradeable put: the $68.00 07-17 put last traded $1.69 on 06/30 (now $0.80/$1.30) — try a limit near $1.05.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$69.00Jul 10$0.00$2.15$1.08$3.50 06/30$0.50–$9.00$1.08--
$68.00Jul 17$1.55$2.20$1.88$3.60 07/02$1.88–$6.65$1.88--
$70.00Jul 10$0.00$2.20$1.10$2.85 06/29$0.35–$8.20$1.10--
$70.00Jul 17$0.70$1.30$1.00$2.50 07/02$0.65–$9.30$1.00--
$70.00Jul 31$1.65$2.80$2.22$3.95 07/01$1.75–$9.45$2.22--
$70.00Aug 21$3.00$5.00$4.00$6.82 06/22$3.30–$9.75$4.00--
$70.00Sep 18$4.60$6.20$5.40$8.20 06/17$5.05–$12.35$5.40--
$70.00Jan 15$7.50$11.50$9.50$14.05 06/05$9.00–$16.25$9.50--
$70.00Jan 21$16.00$19.50$17.75$19.30 07/02$16.45–$25.00$17.75--
$71.00Jul 17$0.40$1.00$0.70$2.05 07/02$0.70–$4.30$0.70--
$66.00Jul 10$1.40$4.90$3.15$8.73 06/10$2.85–$12.20$3.15--
$72.00Jul 10$0.00$0.95$0.48$1.08 07/02$0.18–$6.80$0.48--
$72.00Jul 17$0.25$0.80$0.53$1.60 07/01$0.43–$3.75$0.53--
$65.00Jul 24$2.75$6.80$4.78$6.91 06/29$3.53–$13.60$4.78--
$65.00Sep 18$6.40$10.30$8.35$9.83 06/29$7.45–$15.65$8.35--
$65.00Dec 18$9.40$13.40$11.40$16.70 05/26$10.85–$18.50$11.40--
$65.00Jan 15$10.20$14.20$12.20$13.94 07/01$11.50–$19.25$12.20--
$65.00Jan 21$18.70$22.00$20.35$24.55 05/29$19.00–$27.50$20.35--
$73.00Jul 10$0.00$2.35$1.18$1.25 06/30$0.18–$6.00$1.18--
$73.00Jul 17$0.30$0.60$0.45$2.72 06/23$0.35–$3.18$0.45--
$74.00Jul 10$0.00$2.25$1.13$0.49 07/02$0.28–$5.65$0.49--
$74.00Jul 24$0.15$0.95$0.55$4.45 06/05$0.50–$6.50$0.55--
$63.00Jul 17$4.20$8.20$6.20--$6.20–$6.20—$4.206
$75.00Jul 10$0.00$2.20$1.10$1.00 06/29$0.38–$5.25$1.00--
$75.00Jul 17$0.15$0.65$0.40$1.07 07/01$0.25–$5.45$0.40--
$75.00Aug 21$1.45$3.30$2.38$2.70 07/02$1.50–$6.40$2.38--
$75.00Sep 18$3.10$4.30$3.70$5.42 06/23$2.95–$8.60$3.70--
$75.00Dec 18$6.00$7.70$6.85$7.53 07/02$6.05–$12.40$6.85--
$75.00Jan 15$6.60$9.10$7.85$11.65 06/17$6.55–$13.75$7.85--
$75.00Jan 21$13.00$17.50$15.25$20.25 06/17$14.95–$23.00$15.25--
$76.00Jul 17$0.00$1.10$0.55$1.91 06/22$0.35–$1.98$0.55--
$76.00Jul 24$0.15$0.70$0.43$1.18 06/30$0.40–$5.25$0.43--
$76.00Jul 31$0.00$1.05$0.53$2.50 06/23$0.53–$5.60$0.53--
$77.00Jul 17$0.00$0.85$0.43$0.47 06/30$0.43–$1.63$0.43--
$77.00Jul 24$0.00$2.80$1.40$4.00 06/09$0.57–$4.95$1.40--
$77.00Jul 31$0.00$3.10$1.55$1.20 07/01$0.55–$5.00$1.20--
$60.00Jul 10$7.10$11.00$9.05$11.21 07/01$7.90–$17.40$9.05--
$60.00Sep 18$9.60$13.60$11.60$20.40 06/15$10.60–$19.65$11.60--
$60.00Jan 21$19.50$24.50$22.00$23.70 07/01$21.25–$30.25$22.00--
$78.00Jul 10$0.00$2.15$1.08$0.65 06/29$0.30–$3.50$0.65--
$78.00Jul 17$0.00$1.45$0.73$0.65 06/29$0.48–$1.43$0.65--
$78.00Jul 24$0.00$0.85$0.43$0.80 07/01$0.40–$4.40$0.43--
$78.00Jul 31$0.40$3.00$1.70$1.15 07/01$0.53–$4.80$1.15--
$59.00Jul 10$8.10$12.00$10.05$11.76 07/02$9.10–$11.80$10.05--
$79.00Jul 24$0.00$2.75$1.38$0.68 06/30$0.50–$3.88$0.68--
$80.00Jul 10$0.00$2.15$1.08$0.55 06/23$0.25–$2.55$0.55--
$80.00Jul 17$0.00$1.20$0.60$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$0.05$1.60$0.83$1.04 07/02$0.55–$2.13$0.83--
$80.00Sep 18$1.95$3.00$2.48$3.80 06/17$1.73–$6.30$2.48--
$80.00Dec 18$4.50$6.10$5.30$8.22 06/08$4.60–$10.05$5.30--
$80.00Jan 15$5.00$7.20$6.10$11.40 06/15$5.40–$11.30$6.10--
$80.00Jan 21$11.50$16.00$13.75$15.50 06/30$13.50–$20.85$13.75--
$81.00Jul 17$0.00$1.80$0.90$0.90 06/22$0.45–$1.43$0.90--
$81.00Jul 24$0.00$2.70$1.35$0.45 06/30$0.48–$3.05$0.45--
$81.00Aug 7$0.00$1.30$0.65$0.88 07/02$0.53–$2.30$0.65--
$82.00Jul 24$0.00$1.50$0.75$0.40 06/30$0.48–$2.98$0.40--
$82.00Aug 7$0.00$2.70$1.35$1.09 07/02$0.88–$1.95$1.09--
$55.00Jul 10$12.00$16.00$14.00$15.71 07/02$13.30–$22.30$14.00--
$55.00Jul 17$12.00$16.00$14.00$15.83 07/02$12.95–$22.80$14.00--
$55.00Jan 15$16.60$20.60$18.60$25.81 06/18$17.60–$26.40$18.60--
$83.00Jul 10$0.00$2.15$1.08$0.20 06/25$0.30–$2.13$0.20--
$83.00Jul 24$0.00$2.45$1.23$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$2.15$1.08$0.25 06/23$0.28–$1.55$0.25--
$85.00Jul 17$0.00$1.00$0.50$0.65 07/01$0.20–$1.50$0.50--
$85.00Aug 21$0.20$1.50$0.85$1.30 06/29$0.77–$2.30$0.85--
$85.00Sep 18$0.75$2.10$1.43$2.35 06/30$1.23–$4.30$1.43--
$85.00Dec 18$3.30$4.90$4.10$4.63 07/02$3.23–$8.05$4.10--
$85.00Jan 15$3.80$5.90$4.85$9.10 06/11$4.05–$9.30$4.85--
$50.00Jul 17$17.10$20.50$18.80$20.78 07/02$18.25–$27.45$18.80--
$50.00Sep 18$18.10$22.20$20.15$27.40 06/15$19.00–$28.50$20.15--
$90.00Jul 10$0.00$2.15$1.08$0.05 07/01$0.57–$1.35$0.05--
$90.00Sep 18$0.55$1.55$1.05$1.65 06/25$1.00–$3.03$1.05--
$90.00Jan 15$2.90$4.40$3.65$4.92 06/29$3.45–$7.45$3.65--
$45.00Jul 17$22.40$26.10$24.25$25.82 07/02$23.25–$32.45$24.25--
$45.00Sep 18$22.70$26.80$24.75$23.18 05/13$23.65–$33.15$23.18--
$45.00Jan 15$24.40$28.40$26.40$30.77 06/17$25.50–$34.70$26.40--
$95.00Sep 18$0.20$2.70$1.45$1.65 06/02$0.93–$2.23$1.45--
$40.00Jul 17$27.40$31.00$29.20$30.82 07/02$28.25–$37.35$29.20--
$40.00Jan 15$28.80$32.80$30.80$41.50 06/15$30.00–$39.30$30.80--
$100.00Sep 18$0.20$2.00$1.10$0.85 06/25$0.63–$1.90$0.85--
$100.00Dec 18$1.15$2.55$1.85$3.27 06/03$1.78–$4.22$1.85--
$100.00Jan 15$1.70$2.95$2.33$4.00 06/05$2.20–$5.00$2.33--
$35.00Jan 15$33.30$37.30$35.30$38.25 06/02$34.50–$43.75$35.30--
$105.00Sep 18$0.00$1.55$0.78$0.30 06/30$0.45–$1.70$0.30--
$105.00Dec 18$0.75$2.10$1.43$1.93 06/30$1.43–$3.55$1.43--
$105.00Jan 15$1.40$2.35$1.88$3.60 06/16$1.70–$4.65$1.88--
$110.00Sep 18$0.00$2.60$1.30$0.60 06/09$0.48–$1.50$0.60--
$110.00Dec 18$0.55$3.20$1.88$2.00 05/20$1.20–$3.10$1.88--
$110.00Jan 15$0.70$2.05$1.38$2.80 05/26$1.38–$3.93$1.38--
$115.00Jan 15$0.65$1.90$1.27$2.60 06/15$1.10–$3.30$1.2714
$120.00Jan 15$0.40$1.55$0.98$1.90 06/18$0.98–$2.28$0.98--
$120.00Jan 21$4.40$7.00$5.70$6.05 07/01$4.90–$9.45$5.70--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$69.00Jul 10$0.00$2.25$1.13$1.20 06/22$0.53–$1.60$1.13--
$68.00Jul 10$0.00$2.00$1.00$0.63 06/30$0.53–$1.65$0.63--
$68.00Jul 17$0.80$1.30$1.05$1.69 06/30$1.00–$1.75$1.052
$70.00Jul 10$0.10$2.85$1.48$1.05 06/26$0.80–$2.70$1.05--
$70.00Jul 17$0.70$2.35$1.53$2.05 07/02$1.08–$2.95$1.53--
$70.00Aug 21$3.80$5.80$4.80$3.40 07/01$2.53–$4.95$3.80--
$70.00Sep 18$5.50$6.80$6.15$5.60 06/29$3.80–$6.70$5.60--
$70.00Jan 15$8.20$10.10$9.15$8.00 06/22$6.90–$9.50$8.20--
$70.00Jan 21$13.20$16.00$14.60$14.56 06/23$13.00–$15.15$14.56--
$67.00Jul 10$0.00$1.10$0.55$0.50 06/29$0.28–$1.53$0.50--
$67.00Jul 17$0.30$0.95$0.63$0.80 06/26$0.50–$1.53$0.638
$67.00Jul 31$1.25$2.10$1.68$1.25 06/29$1.08–$2.55$1.25--
$71.00Jul 10$0.65$4.00$2.33$1.85 07/02$0.98–$3.78$1.85--
$71.00Jul 17$2.00$3.10$2.55$2.60 07/02$1.75–$3.65$2.55--
$66.00Jul 10$0.00$0.95$0.48$0.29 07/02$0.20–$1.45$0.29--
$66.00Jul 17$0.35$0.60$0.48$0.79 06/25$0.45–$1.38$0.48--
$66.00Jul 24$0.60$1.25$0.93$1.48 06/15$0.63–$1.65$0.93--
$66.00Jul 31$0.90$1.75$1.33$1.39 06/25$0.78–$1.93$1.33--
$72.00Jul 10$1.05$4.90$2.98$1.55 06/17$1.15–$4.65$1.55--
$72.00Jul 17$1.60$4.90$3.25$3.11 07/02$2.17–$4.55$3.11--
$65.00Jul 10$0.00$2.15$1.08$0.50 06/22$0.15–$1.45$0.50--
$65.00Jul 17$0.20$0.45$0.33$0.55 07/01$0.28–$1.20$0.33--
$65.00Jul 24$0.40$1.00$0.70$0.78 07/01$0.50–$1.60$0.70--
$65.00Jul 31$0.60$1.60$1.10$1.30 06/30$0.65–$1.88$1.10--
$65.00Aug 21$1.55$3.50$2.53$2.00 06/29$1.55–$2.93$2.00--
$65.00Sep 18$2.85$4.40$3.63$3.40 06/23$2.50–$4.10$3.40--
$65.00Dec 18$5.50$7.10$6.30$7.20 05/06$4.68–$6.35$6.30--
$65.00Jan 15$5.80$8.20$7.00$6.20 06/23$5.45–$7.00$6.20--
$65.00Jan 21$10.70$13.30$12.00$12.18 06/23$10.50–$12.95$12.00--
$73.00Jul 10$2.30$6.00$4.15$2.77 06/22$1.33–$5.30$2.77--
$73.00Jul 24$2.80$7.00$4.90$3.86 06/23$1.98–$5.60$3.86--
$73.00Jul 31$3.00$7.10$5.05$4.20 07/01$2.40–$6.15$4.20--
$64.00Jul 10$0.00$2.15$1.08$0.30 07/01$0.13–$1.33$0.30--
$64.00Jul 17$0.10$0.35$0.22$0.38 07/02$0.22–$1.33$0.22--
$64.00Jul 24$0.25$0.80$0.53$0.62 07/02$0.38–$1.60$0.5320
$64.00Jul 31$0.50$1.45$0.98$1.59 06/18$0.63–$1.73$0.98--
$63.00Jul 17$0.00$1.75$0.88$0.62 06/22$0.18–$1.27$0.62--
$63.00Jul 24$0.20$0.60$0.40$0.68 06/23$0.33–$1.63$0.40--
$63.00Jul 31$0.00$1.00$0.50$1.54 06/18$0.50–$1.78$0.50--
$63.00Aug 7$0.00$1.30$0.65$0.84 07/02$0.60–$1.55$0.65--
$75.00Jul 17$4.40$7.20$5.80$4.91 06/23$2.47–$7.40$4.91--
$75.00Aug 21$7.30$9.00$8.15$5.90 06/26$4.20–$8.75$7.30--
$75.00Sep 18$7.30$10.90$9.10$10.00 05/21$5.75–$9.90$9.10--
$75.00Jan 15$11.10$13.00$12.05$11.40 06/08$9.25–$12.50$11.40--
$62.00Jul 10$0.00$2.15$1.08$0.21 07/01$0.08–$1.23$0.21--
$62.00Jul 24$0.00$2.40$1.20$0.44 07/01$0.28–$1.45$0.44--
$62.00Jul 31$0.20$2.70$1.45$1.20 06/26$0.43–$1.68$1.20--
$62.00Aug 7$0.45$1.20$0.83$0.62 07/02$0.55–$1.58$0.62--
$61.00Jul 24$0.00$2.35$1.18$0.33 07/02$0.23–$1.45$0.33--
$61.00Jul 31$0.00$2.65$1.33$1.12 06/26$0.48–$1.50$1.12--
$61.00Aug 7$0.05$2.85$1.45$0.55 07/02$0.50–$1.60$0.55--
$60.00Jul 17$0.00$0.15$0.08$0.40 07/01$0.08–$1.30$0.08--
$60.00Jul 24$0.00$2.30$1.15$0.25 06/15$0.20–$1.38$0.25--
$60.00Jul 31$0.00$2.45$1.23$1.43 06/18$0.30–$1.40$1.23--
$60.00Aug 7$0.25$0.90$0.57$0.50 07/01$0.40–$1.45$0.50--
$60.00Aug 21$0.70$1.95$1.33$0.73 06/29$0.48–$1.60$0.7313
$60.00Sep 18$1.80$2.70$2.25$1.80 06/18$1.15–$2.42$1.80--
$60.00Dec 18$3.70$5.10$4.40$4.60 07/02$3.28–$4.40$4.40--
$60.00Jan 15$4.00$5.50$4.75$4.60 06/30$3.78–$4.95$4.60--
$80.00Jul 17$9.30$13.10$11.20$5.65 06/18$5.00–$12.15$9.30--
$80.00Aug 21$9.90$13.90$11.90$10.20 06/29$7.10–$12.90$10.20--
$80.00Sep 18$10.70$15.00$12.85$13.78 05/20$8.20–$13.85$12.85--
$80.00Jan 15$13.30$17.50$15.40$12.00 06/16$11.85–$16.15$13.30--
$55.00Jul 17$0.00$0.10$0.05$0.10 06/26$0.05–$1.23$0.05--
$55.00Jul 24$0.00$2.20$1.10$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$0.60$1.55$1.08$1.00 06/12$0.78–$1.50$1.00--
$55.00Dec 18$2.80$3.50$3.15$3.13 07/02$1.95–$3.30$3.13--
$55.00Jan 15$2.65$3.90$3.28$4.19 06/08$2.45–$3.65$3.28--
$50.00Jul 10$0.00$2.15$1.08$0.05 06/11$0.10–$1.08$0.05--
$50.00Jul 17$0.00$0.10$0.05$0.78 06/22$0.05–$1.10$0.05--
$50.00Jul 31$0.00$2.15$1.08$0.14 06/23$0.18–$1.15$0.14--
$50.00Sep 18$0.45$1.00$0.73$0.70 06/12$0.45–$1.60$0.70--
$50.00Jan 15$1.50$2.70$2.10$2.25 06/30$1.75–$2.78$2.10--
$90.00Jul 10$19.30$23.00$21.15$19.65 06/30$13.30–$22.15$19.65--
$45.00Sep 18$0.00$1.25$0.63$0.21 06/29$0.25–$1.30$0.21--
$45.00Dec 18$0.60$3.30$1.95$1.50 06/04$0.65–$2.05$1.50--
$45.00Jan 15$0.80$3.60$2.20$1.78 06/08$0.78–$2.33$1.78--
$45.00Jan 21$3.30$5.40$4.35$4.60 06/03$3.95–$4.50$4.35--
$42.00Jan 15$0.60$3.20$1.90$1.40 05/22$0.57–$2.08$1.40--
$40.00Sep 18$0.00$2.30$1.15$0.23 06/18$0.18–$1.20$0.23--
$40.00Dec 18$0.00$2.80$1.40$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--
$40.00Jul 10$0.00$2.15$1.08--$1.08–$1.08—--6
$35.00Dec 18$0.00$2.50$1.25$0.42 06/23$0.28–$1.30$0.42--
$35.00Jan 21$0.00$5.00$2.50$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 275
Total Puts 51
Put/Call Ratio 0.19
Net Difference 224

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,481
Total Puts 753
Average Put/Call Ratio 0.52
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