Tour v325
URBN
URBAN OUTFITTERS INC
$69.85 +1.48%
(7/10 19:12) ◀
|
Monday, July 13, 2026 (7:09pm)
January 2026
|
▶ (7/14 19:34)
◀ 7/13 19:09 ▶

Option Volume

Detail
ℹ
Current (07/13) 402
Calls: 166 (41%)
Puts: 236 (59%)
Prior (07/10) 326
Calls: 275 (84%)
Puts: 51 (16%)
Current vs Prior +23.31%
Calls: -39.64% (Calls)
Puts: +362.75% (Puts)
Prior 7-Day Total 3,438
Calls: 2,706 (79%)
Puts: 732 (21%)
Prior 7-Day Average 491
Calls: 386 (79%)
Puts: 104 (21%)
Current vs Prior 7-Day Avg -18.15%
Calls: -57.06%
Puts: +125.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $76.7K
Calls: $56.1K (73%)
Puts: $20.6K (27%)
Prior (07/10) $37.0K
Calls: $28.8K (78%)
Puts: $8.2K (22%)
Current vs Prior +107.43%
Calls: +94.92%
Puts: +151.39%
Prior 7-Day Total $1.31M
Calls: $1.17M (89%)
Puts: $140.4K (11%)
Prior 7-Day Average $187.8K
Calls: $167.8K (89%)
Puts: $20.1K (11%)
Current vs Prior 7-Day Avg -59.17%
Calls: -66.56%
Puts: +2.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 1.42
Prior (07/10) 0.19
Current vs Prior +666.60%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg +322.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 377
Calls: 262 (69%)
Puts: 115 (31%)
Prior (07/10) 69
Calls: 20 (29%)
Puts: 49 (71%)
Current vs Prior +446.38%
Prior 7-Day Total 3,687
Calls: 2,866 (78%)
Puts: 821 (22%)
Prior 7-Day Average 526
Calls: 409 (78%)
Puts: 117 (22%)
Current vs Prior 7-Day Avg -28.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.98% | 6.74%4.98% | 11.67%
Prior 4.88% | 6.83%4.88% | 12.79%
Current vs Prior +2.06% | -1.25%+2.06% | -8.74%
Prior 7-Day Avg 4.05% | 6.26%5.85% | 12.39%
Current vs 7-Day Avg +22.98% | +7.68%-14.88% | -5.86%
Prior 7-Day Eod 4.88% | 6.83%4.88% | 12.79%
Current vs 7-Day Eod +2.06% | -1.25%+2.06% | -8.74%
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 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

Moderately bullish flow with 73% call dollar volume ($56.1K). Massive premium surge with dollar volume up 107% vs prior. Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio rising 667% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 $0.60, cheapest $0.60)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 240.550.65$0.6016.7%10.20--
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.83, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 175.508.20$6.8539.4%10.95--
$60.00Jul 177.9011.80$9.8539.6%100.94--
$61.00Jul 176.9010.20$8.5538.6%40.94--
$57.00Jul 1710.9014.20$12.5526.3%50.92--
$58.00Jul 179.9013.20$11.5528.6%50.91--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 384, top 180)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Jul 240.400.60$0.5040.0%420.17--
$71.00Jul 170.301.05$0.68110.3%240.3428
$69.00Jul 171.802.15$1.9817.7%140.607
$60.00Jul 177.9011.80$9.8539.6%100.94--
$72.00Jul 170.550.85$0.7042.9%100.29--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.000.75$0.38197.4%1800.08--
$65.00Aug 140.202.85$1.53173.2%100.28--
$61.00Aug 70.150.80$0.48135.4%60.111
$59.00Aug 70.250.80$0.53103.8%50.10--
$63.00Jul 170.050.20$0.13115.4%40.06--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 31.6%, max 83.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Jul 17Jul 2475.3%50.0%50.6%3--
$75.00Jul 17Aug 2162.2%49.1%26.8%9208
$70.00Jul 17Aug 2147.9%46.3%3.5%2--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Jul 17Aug 783.6%45.6%83.4%71
$65.00Jul 17Aug 2161.9%48.3%28.3%366
$66.00Jul 17Jul 2455.3%47.8%15.5%2--
$67.00Jul 17Jul 3152.4%46.3%13.2%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 7.33, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.00$75.00Jul 17$0.40$2.60$0.406.50$72.40
$81.00$82.00Aug 14$0.18$0.82$0.184.56$81.18
$73.00$75.00Jul 24$0.48$1.52$0.483.17$73.48
$70.00$75.00Aug 21$1.60$3.40$1.602.12$71.60
$70.00$71.00Jul 17$0.57$0.43$0.570.75$70.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$64.00Jul 17$0.12$0.88$0.127.33$64.88
$67.00$66.00Jul 17$0.15$0.85$0.155.67$66.85
$66.00$65.00Jul 24$0.20$0.80$0.204.00$65.80
$62.00$61.00Jul 17$0.23$0.77$0.233.35$61.77
$65.00$60.00Aug 21$1.18$3.82$1.183.24$63.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 4.00, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$59.00Jul 17$0.80$0.80$0.204.00$58.80
$69.00$70.00Jul 17$0.73$0.73$0.272.70$69.73
$61.00$62.00Jul 17$0.70$0.70$0.302.33$61.70
$70.00$71.00Jul 17$0.57$0.57$0.431.33$70.57
$70.00$75.00Aug 21$1.60$1.60$3.400.47$71.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$65.00Jul 31$0.55$0.55$1.450.38$66.45
$68.00$67.00Jul 17$0.25$0.25$0.750.33$67.75
$65.00$60.00Aug 21$1.18$1.18$3.820.31$63.82
$62.00$61.00Jul 17$0.23$0.23$0.770.30$61.77
$66.00$65.00Jul 24$0.20$0.20$0.800.25$65.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.74, cheapest $0.15)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Jul 17Jul 24$0.1575.3%50.0%
$75.00Jul 17Jul 24$0.3062.2%45.9%
$76.00Jul 24Jul 31$0.6347.9%50.2%
$70.00Jul 17Aug 21$2.7547.9%46.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Jul 24$0.3061.9%48.7%
$61.00Jul 17Aug 7$0.3383.6%45.6%
$66.00Jul 17Jul 24$0.4555.3%47.8%
$67.00Jul 17Jul 31$1.0052.4%46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.69% of stock, avg 11.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$68.00Jul 17$1.83$0.75$2.58$65.42$70.583.69%
$63.00Jul 17$6.85$0.13$6.98$56.02$69.989.99%
$62.00Jul 17$7.85$0.38$8.23$53.77$70.2311.78%
$61.00Jul 17$8.55$0.15$8.70$52.30$69.7012.46%
$58.00Jul 17$11.55$0.38$11.93$46.07$69.9317.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 42 found (cheapest 0.83% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.00$65.00Jul 17$0.28$0.30$0.58$64.42$77.58
$75.00$65.00Jul 17$0.30$0.30$0.60$64.40$75.60
$77.00$66.00Jul 17$0.28$0.35$0.63$65.37$77.63
$75.00$66.00Jul 17$0.30$0.35$0.65$65.35$75.65
$77.00$62.00Jul 17$0.28$0.38$0.66$61.34$77.66
$75.00$62.00Jul 17$0.30$0.38$0.68$61.32$75.68
$77.00$67.00Jul 17$0.28$0.50$0.78$66.22$77.78
$75.00$67.00Jul 17$0.30$0.50$0.80$66.20$75.80
$71.00$65.00Jul 17$0.68$0.30$0.98$64.02$71.98
$72.00$65.00Jul 17$0.70$0.30$1.00$64.00$73.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 7.33, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
66/6769/70Jul 17$0.88$0.127.33$66.12$69.88
64/6569/70Jul 17$0.85$0.155.67$64.15$69.85
67/6870/71Jul 17$0.82$0.184.56$67.18$70.82
61/6270/71Jul 17$0.80$0.204.00$61.20$70.80
66/6770/71Jul 17$0.72$0.282.57$66.28$70.72
64/6570/71Jul 17$0.69$0.312.23$64.31$70.69
60/6570/75Aug 21$2.78$2.221.25$62.22$72.78
65/6673/75Jul 24$0.68$1.320.52$65.32$73.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Jul 17$0.10$0.909.00
$69.00$70.00$71.00Jul 17$0.16$0.845.25
$81.00$82.00$83.00Aug 14$0.18$0.824.56
$57.00$58.00$59.00Jul 17$0.20$0.804.00
$70.00$71.00$72.00Jul 17$0.59$0.410.69
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Jul 17$0.07$0.9313.29
$65.00$66.00$67.00Jul 17$0.10$0.909.00
$66.00$67.00$68.00Jul 17$0.10$0.909.00
$62.00$63.00$64.00Jul 17$0.30$0.702.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.80, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 21-$0.80$4.20
$73.00$75.001:2Jul 24-$0.12$1.88
$75.00$77.001:2Jul 17-$0.26$1.74
$70.00$71.001:2Jul 17-$0.11$0.89
$76.00$77.001:2Jul 24-$0.36$0.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$58.001:2Jul 17-$0.61$2.39
$67.00$65.001:2Jul 31-$0.40$1.60
$61.00$59.001:2Aug 7-$0.58$1.42
$65.00$64.001:2Jul 17-$0.06$0.94
$64.00$63.001:2Jul 17-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 5.01%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$3.500.510.2%5.01%5.23%1--
$75.00Aug 21$1.700.357.4%2.43%9.81%1--
$70.00Jul 17$0.950.480.2%1.36%1.57%1--
$73.00Jul 24$0.850.314.5%1.22%5.73%1--
$76.00Jul 31$0.650.268.8%0.93%9.74%118
$72.00Jul 17$0.550.293.1%0.79%3.87%10--
$75.00Jul 24$0.550.207.4%0.79%8.16%1--
$80.00Aug 7$0.450.1614.5%0.64%15.18%2--
$76.00Jul 24$0.400.178.8%0.57%9.38%42--
$77.00Jul 24$0.350.1410.2%0.50%10.74%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. 188 contracts (avg 414 vol/day, 188 traded recently)

URBN averages only 414 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 $69.00 07-17 call last traded $1.57 on 07/09 (now $1.80/$2.15) — try a limit near $1.80. Also watch the $62.00 07-17 call last traded $7.65 on 07/10 (now $6.50/$9.20) — try a limit near $7.65; the $75.00 07-17 call last traded $0.40 on 07/09 (now $0.20/$0.40) — try a limit near $0.30. Most tradeable put: the $68.00 07-17 put last traded $1.08 on 07/10 (now $0.55/$0.95) — try a limit near $0.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.95$1.55$1.25$1.51 07/10$0.65–$9.30$1.25--
$70.00Jul 24$1.85$2.35$2.10$2.03 07/10$1.27–$9.05$2.03--
$70.00Jul 31$2.15$2.95$2.55$3.95 07/01$1.75–$9.25$2.55--
$70.00Aug 7$2.25$3.50$2.88$3.26 07/09$2.45–$6.05$2.88--
$70.00Aug 14$1.80$4.40$3.10$3.25 07/10$2.80–$4.22$3.10--
$70.00Aug 21$3.50$4.50$4.00$3.90 07/09$3.30–$9.75$3.90--
$70.00Sep 18$5.00$6.90$5.95$5.05 07/08$5.05–$11.60$5.05--
$70.00Dec 18$7.70$10.70$9.20$9.38 07/06$7.55–$15.15$9.20--
$70.00Jan 15$8.00$11.50$9.75$14.05 06/05$9.00–$16.15$9.75--
$70.00Jan 21$15.90$20.50$18.20$18.00 07/09$16.45–$24.75$18.00--
$69.00Jul 17$1.80$2.15$1.98$1.57 07/09$0.95–$5.70$1.807
$71.00Jul 17$0.30$1.05$0.68$0.81 07/08$0.68–$4.30$0.6828
$71.00Jul 24$1.45$1.90$1.67$1.90 07/09$0.88–$8.25$1.67--
$68.00Jul 17$0.55$3.10$1.83$2.60 07/06$1.83–$6.65$1.83--
$72.00Jul 17$0.55$0.85$0.70$1.60 07/01$0.43–$3.75$0.70--
$72.00Aug 14$1.10$4.40$2.75$1.80 07/08$2.17–$3.43$1.80--
$67.00Jul 17$1.15$4.60$2.88$1.70 07/08$2.17–$7.75$1.70--
$67.00Jul 24$3.50$5.50$4.50$3.40 07/10$2.58–$11.70$3.50--
$73.00Jul 17$0.40$0.65$0.53$2.72 06/23$0.35–$3.18$0.53--
$66.00Jul 17$2.55$4.40$3.48$2.90 07/08$3.08–$8.25$2.90--
$66.00Jul 24$3.50$6.10$4.80$2.42 07/08$3.30–$12.65$3.50--
$74.00Jul 24$0.70$1.00$0.85$4.45 06/05$0.50–$6.20$0.85--
$65.00Jul 17$3.20$6.20$4.70$4.90 07/06$3.15–$13.10$4.70--
$65.00Jul 24$3.40$6.60$5.00$6.91 06/29$3.53–$13.60$5.00--
$65.00Sep 18$6.50$10.70$8.60$9.83 06/29$7.45–$15.50$8.60--
$65.00Dec 18$9.70$13.90$11.80$16.70 05/26$10.85–$18.45$11.80--
$65.00Jan 15$10.90$14.20$12.55$13.94 07/01$11.50–$19.05$12.55--
$65.00Jan 21$18.00$22.50$20.25$19.50 07/07$19.00–$27.25$19.50--
$75.00Jul 17$0.20$0.40$0.30$0.40 07/09$0.25–$5.10$0.30208
$75.00Aug 21$1.70$3.10$2.40$2.15 07/07$1.50–$6.40$2.15--
$75.00Sep 18$3.30$4.50$3.90$3.36 07/08$2.95–$8.60$3.36--
$75.00Dec 18$6.30$8.00$7.15$7.53 07/02$6.05–$12.40$7.15--
$75.00Jan 15$6.90$8.80$7.85$11.65 06/17$6.55–$13.50$7.85--
$75.00Jan 21$13.50$18.00$15.75$20.25 06/17$14.95–$23.00$15.75--
$64.00Jul 17$4.60$7.90$6.25$4.95 07/07$4.18–$10.05$4.95--
$76.00Jul 17$0.15$0.45$0.30$1.91 06/22$0.30–$1.98$0.30--
$76.00Jul 24$0.40$0.60$0.50$1.18 06/30$0.40–$4.95$0.50--
$76.00Jul 31$0.65$1.60$1.13$0.75 07/08$0.53–$5.60$0.7518
$76.00Aug 14$0.15$2.90$1.53$1.02 07/10$0.88–$2.05$1.02--
$63.00Jul 17$5.50$8.20$6.85$6.70 07/10$5.25–$10.95$6.70--
$77.00Jul 17$0.10$0.45$0.28$0.47 06/30$0.28–$1.63$0.28--
$77.00Jul 24$0.35$0.50$0.43$4.00 06/09$0.43–$4.65$0.43--
$77.00Jul 31$0.25$1.00$0.63$0.60 07/07$0.55–$4.97$0.60--
$77.00Aug 14$0.90$2.00$1.45$0.97 07/10$0.98–$2.07$0.97--
$62.00Jul 17$6.50$9.20$7.85$7.65 07/10$7.15–$7.85$7.651
$78.00Jul 17$0.00$0.75$0.38$0.18 07/10$0.38–$1.43$0.18--
$78.00Jul 24$0.00$2.50$1.25$0.47 07/09$0.40–$4.25$0.47--
$78.00Jul 31$0.00$2.60$1.30$1.15 07/01$0.53–$4.80$1.15--
$79.00Jul 24$0.00$2.65$1.33$0.68 06/30$0.50–$3.75$0.68--
$79.00Aug 14$0.00$2.55$1.27$1.60 07/08$0.60–$1.85$1.27--
$60.00Sep 18$10.20$14.10$12.15$20.40 06/15$10.60–$19.65$12.15--
$60.00Jan 21$21.00$24.00$22.50$23.70 07/01$21.25–$30.25$22.50--
$80.00Jul 17$0.00$0.75$0.38$0.52 07/01$0.38–$2.50$0.38--
$80.00Jul 24$0.00$2.65$1.33$0.55 07/02$0.38–$3.48$0.55--
$80.00Aug 7$0.45$0.90$0.68$0.82 07/10$0.55–$2.13$0.68--
$80.00Aug 14$0.10$1.20$0.65$1.52 07/08$0.65–$1.75$0.65--
$80.00Aug 21$0.80$1.55$1.18$1.20 07/07$0.90–$4.00$1.18--
$80.00Sep 18$2.10$2.80$2.45$3.80 06/17$1.73–$6.30$2.45--
$80.00Dec 18$4.00$6.40$5.20$8.22 06/08$4.60–$10.05$5.20--
$80.00Jan 15$5.20$6.80$6.00$11.40 06/15$5.40–$11.30$6.00--
$80.00Jan 21$11.50$16.50$14.00$15.50 06/30$13.50–$20.85$14.00--
$81.00Jul 17$0.00$0.75$0.38$0.90 06/22$0.38–$1.43$0.38--
$81.00Jul 24$0.00$2.25$1.13$0.45 06/30$0.48–$3.05$0.45--
$81.00Aug 7$0.25$1.40$0.83$0.72 07/10$0.53–$2.30$0.72--
$82.00Jul 24$0.00$2.25$1.13$0.40 06/30$0.48–$2.70$0.40--
$82.00Aug 7$0.00$2.70$1.35$1.09 07/02$0.88–$1.95$1.09--
$82.00Aug 14$0.05$1.45$0.75$1.57 07/10$0.75–$1.60$0.75--
$83.00Jul 24$0.00$2.25$1.13$0.57 06/30$0.48–$2.58$0.57--
$83.00Aug 14$0.15$1.35$0.75$1.41 07/10$0.75–$1.55$0.75--
$55.00Jul 17$12.90$16.60$14.75$14.11 07/09$12.95–$22.80$14.11--
$55.00Jan 15$17.00$20.70$18.85$25.81 06/18$17.60–$26.20$18.85--
$85.00Jul 17$0.00$0.75$0.38$0.05 07/10$0.20–$1.30$0.05--
$85.00Aug 21$0.25$1.50$0.88$1.30 06/29$0.77–$2.30$0.88--
$85.00Sep 18$1.40$2.00$1.70$1.70 07/10$1.23–$4.30$1.70--
$85.00Dec 18$2.95$5.00$3.98$4.63 07/02$3.23–$7.85$3.98--
$85.00Jan 15$3.90$6.20$5.05$9.10 06/11$4.05–$9.30$5.05--
$87.00Jul 17$0.00$0.75$0.38$0.05 07/07$0.38–$1.18$0.05--
$50.00Jul 17$17.90$21.70$19.80$19.05 07/09$18.25–$27.35$19.05--
$50.00Sep 18$18.90$22.70$20.80$27.40 06/15$19.00–$28.50$20.80--
$90.00Jul 17$0.00$0.75$0.38$0.05 07/08$0.38–$1.27$0.05--
$90.00Aug 21$0.25$2.00$1.13$0.43 07/06$0.50–$1.70$0.43--
$90.00Sep 18$0.85$1.45$1.15$1.65 06/25$1.00–$3.03$1.15--
$90.00Dec 18$2.65$3.80$3.22$3.20 07/10$2.78–$6.30$3.20--
$90.00Jan 15$3.00$4.50$3.75$4.92 06/29$3.45–$7.45$3.75--
$45.00Jul 17$22.90$26.60$24.75$25.82 07/02$23.25–$32.45$24.75--
$45.00Sep 18$23.60$27.40$25.50$23.18 05/13$23.65–$33.15$23.60--
$45.00Jan 15$25.00$28.70$26.85$30.77 06/17$25.50–$34.70$26.85--
$45.00Jan 21$29.50$34.00$31.75$31.78 07/09$30.65–$39.25$31.75--
$95.00Sep 18$0.40$1.20$0.80$1.65 06/02$0.80–$2.23$0.80--
$40.00Jul 17$27.90$31.50$29.70$30.82 07/02$28.25–$37.35$29.70--
$40.00Jan 15$29.50$33.30$31.40$41.50 06/15$30.00–$39.30$31.40--
$100.00Sep 18$0.40$0.95$0.68$1.09 07/08$0.63–$1.75$0.68--
$100.00Dec 18$1.50$2.60$2.05$3.27 06/03$1.78–$4.22$2.05--
$100.00Jan 15$1.80$3.00$2.40$4.00 06/05$2.20–$5.00$2.40--
$100.00Jan 21$7.50$10.40$8.95$8.27 07/08$8.20–$13.75$8.27--
$35.00Jan 15$34.10$38.00$36.05$38.25 06/02$34.50–$43.75$36.05--
$105.00Sep 18$0.00$2.60$1.30$0.30 06/30$0.45–$1.70$0.30--
$105.00Dec 18$1.00$2.15$1.58$1.93 06/30$1.43–$3.55$1.58--
$105.00Jan 15$1.40$2.55$1.98$1.55 07/09$1.70–$4.65$1.55--
$110.00Sep 18$0.00$1.30$0.65$0.60 06/09$0.48–$1.50$0.60--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$1.15$1.85$1.50$2.72 07/07$1.08–$2.95$1.50--
$70.00Jul 24$1.50$2.65$2.08$2.75 07/09$1.43–$3.40$2.08--
$70.00Aug 7$1.95$3.40$2.68$3.22 07/09$2.25–$4.60$2.68--
$70.00Aug 21$3.60$4.70$4.15$6.20 07/08$2.53–$4.95$4.15--
$70.00Sep 18$5.10$6.10$5.60$6.07 07/10$3.80–$6.70$5.60--
$70.00Jan 15$8.00$9.50$8.75$8.00 06/22$6.90–$9.50$8.00--
$70.00Jan 21$12.50$15.30$13.90$14.56 06/23$13.00–$15.15$13.90--
$69.00Aug 7$2.20$2.90$2.55$2.91 07/10$1.85–$3.63$2.55--
$71.00Jul 17$1.75$2.25$2.00$2.60 07/02$1.75–$3.65$2.00--
$68.00Jul 17$0.55$0.95$0.75$1.08 07/10$0.75–$1.75$0.757
$68.00Jul 24$1.10$1.55$1.33$1.85 07/09$1.02–$2.22$1.33--
$68.00Jul 31$0.90$2.40$1.65$1.90 07/10$1.13–$2.65$1.65--
$72.00Jul 17$1.10$4.90$3.00$3.11 07/02$2.17–$4.55$3.00--
$67.00Jul 17$0.35$0.65$0.50$0.76 07/10$0.50–$1.53$0.50--
$67.00Jul 31$0.75$2.25$1.50$1.25 06/29$1.08–$2.55$1.25--
$73.00Jul 24$3.90$4.40$4.15$3.86 06/23$1.98–$5.60$3.90--
$73.00Jul 31$4.20$4.80$4.50$4.20 07/01$2.40–$6.15$4.20--
$66.00Jul 17$0.20$0.50$0.35$0.55 07/09$0.35–$1.38$0.35--
$66.00Jul 24$0.65$0.95$0.80$2.28 07/08$0.63–$1.65$0.80--
$66.00Jul 31$0.95$1.40$1.17$1.65 07/07$0.78–$1.93$1.17--
$65.00Jul 17$0.15$0.45$0.30$1.11 07/08$0.28–$1.20$0.3066
$65.00Jul 24$0.45$0.75$0.60$0.70 07/09$0.50–$1.60$0.60--
$65.00Jul 31$0.75$1.15$0.95$1.30 06/30$0.65–$1.88$0.95--
$65.00Aug 7$0.00$2.45$1.23$1.06 07/09$1.23–$1.88$1.06--
$65.00Aug 21$1.55$3.10$2.33$3.07 07/08$1.55–$2.93$2.33--
$65.00Sep 18$2.90$4.00$3.45$4.80 07/08$2.50–$4.10$3.45--
$65.00Jan 15$5.50$7.60$6.55$6.80 07/07$5.45–$7.00$6.55--
$65.00Jan 21$10.20$12.80$11.50$12.76 07/08$10.50–$12.95$11.50--
$75.00Jul 17$3.70$7.30$5.50$9.03 07/08$2.47–$7.40$5.50--
$75.00Aug 21$6.70$8.30$7.50$5.90 06/26$4.20–$8.75$6.70--
$75.00Sep 18$7.20$10.60$8.90$10.00 05/21$5.75–$9.90$8.90--
$75.00Dec 18$10.30$12.40$11.35$11.60 07/10$8.50–$11.55$11.35--
$75.00Jan 15$10.60$12.30$11.45$11.40 06/08$9.25–$12.50$11.40--
$64.00Jul 17$0.05$0.30$0.18$0.20 07/10$0.18–$1.33$0.1841
$64.00Jul 24$0.35$0.50$0.43$0.52 07/10$0.38–$1.60$0.43--
$64.00Jul 31$0.15$1.50$0.83$1.59 06/18$0.63–$1.73$0.83--
$63.00Jul 17$0.05$0.20$0.13$0.62 06/22$0.13–$1.27$0.13--
$63.00Jul 24$0.00$1.45$0.73$0.68 06/23$0.33–$1.63$0.68--
$63.00Jul 31$0.40$2.70$1.55$1.54 06/18$0.50–$1.78$1.54--
$63.00Aug 7$0.00$1.95$0.98$0.74 07/06$0.60–$1.55$0.74--
$62.00Jul 24$0.00$2.50$1.25$0.44 07/01$0.28–$1.45$0.44--
$62.00Jul 31$0.00$2.60$1.30$0.64 07/06$0.43–$1.68$0.64--
$62.00Aug 7$0.55$0.90$0.73$1.12 07/10$0.55–$1.58$0.73--
$61.00Jul 24$0.00$2.40$1.20$0.33 07/02$0.23–$1.40$0.33--
$61.00Jul 31$0.00$2.50$1.25$1.12 06/26$0.48–$1.50$1.12--
$61.00Aug 7$0.15$0.80$0.48$0.55 07/02$0.48–$1.60$0.481
$60.00Jul 17$0.00$0.30$0.15$0.10 07/10$0.08–$1.30$0.10--
$60.00Jul 24$0.00$2.30$1.15$0.25 06/15$0.20–$1.35$0.25--
$60.00Jul 31$0.00$2.65$1.33$0.41 07/06$0.30–$1.40$0.41--
$60.00Aug 7$0.00$2.80$1.40$0.89 07/10$0.40–$1.45$0.89--
$60.00Aug 21$0.55$1.75$1.15$1.15 07/10$0.48–$1.60$1.15--
$60.00Sep 18$1.40$2.40$1.90$1.80 06/18$1.15–$2.42$1.80--
$60.00Dec 18$3.40$4.80$4.10$4.60 07/02$3.28–$4.40$4.10--
$60.00Jan 15$3.70$5.20$4.45$5.53 07/08$3.78–$4.95$4.45--
$80.00Jul 17$8.80$12.20$10.50$5.65 06/18$5.00–$12.15$8.80--
$80.00Aug 21$10.20$13.00$11.60$10.20 06/29$7.10–$12.90$10.20--
$80.00Sep 18$11.10$14.20$12.65$13.78 05/20$8.20–$13.85$12.65--
$80.00Jan 15$13.40$16.60$15.00$12.00 06/16$11.85–$16.15$13.40--
$59.00Jul 31$0.00$2.60$1.30$0.25 07/07$0.28–$1.30$0.25--
$59.00Aug 7$0.25$0.80$0.53$1.31 07/10$0.38–$1.35$0.53--
$59.00Aug 14$0.00$2.80$1.40$0.49 07/07$0.57–$1.43$0.49--
$58.00Jul 17$0.00$0.75$0.38$0.05 07/10$0.38–$0.68$0.05--
$55.00Jul 17$0.00$0.45$0.23$0.10 06/26$0.05–$1.15$0.10--
$55.00Jul 24$0.00$2.15$1.08$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--
$55.00Aug 21$0.20$1.00$0.60$0.47 07/06$0.25–$1.40$0.47--
$55.00Sep 18$0.80$2.20$1.50$1.00 06/12$0.78–$1.50$1.00--
$55.00Dec 18$2.20$3.30$2.75$3.13 07/02$1.95–$3.30$2.75--
$55.00Jan 15$2.50$3.70$3.10$3.88 07/08$2.45–$3.65$3.10--
$50.00Jul 17$0.00$0.75$0.38$0.78 06/22$0.05–$1.10$0.38--
$50.00Jul 31$0.00$2.15$1.08$0.14 06/23$0.18–$1.15$0.14--
$50.00Sep 18$0.35$2.65$1.50$0.80 07/08$0.45–$1.60$0.80--
$50.00Dec 18$1.50$2.15$1.83$1.84 07/06$0.98–$2.20$1.83--
$50.00Jan 15$1.60$2.45$2.03$2.25 06/30$1.75–$2.78$2.03--
$90.00Jul 17$18.90$22.20$20.55$21.13 07/07$12.90–$22.10$20.55--
$47.00Jan 15$1.00$2.20$1.60$1.60 07/06$0.90–$1.90$1.60--
$45.00Aug 14$0.00$2.15$1.08$0.10 07/08$0.25–$1.08$0.10--
$45.00Sep 18$0.00$2.65$1.33$0.21 06/29$0.25–$1.33$0.21--
$45.00Dec 18$0.80$3.30$2.05$1.50 06/04$0.65–$2.05$1.50--
$45.00Jan 15$0.75$3.60$2.17$1.78 06/08$0.78–$2.33$1.78--
$45.00Jan 21$2.75$5.10$3.93$4.60 06/03$3.93–$4.50$3.93--
$95.00Jul 17$23.60$27.20$25.40$26.10 07/07$17.60–$27.10$25.40--
$42.00Jan 15$0.70$3.20$1.95$1.40 05/22$0.57–$2.08$1.40--
$40.00Sep 18$0.00$1.80$0.90$0.23 06/18$0.18–$1.20$0.23--
$40.00Dec 18$0.00$2.95$1.48$1.10 06/04$0.43–$1.48$1.10--
$40.00Jan 15$0.20$1.90$1.05$1.10 06/04$0.57–$1.93$1.05--
$35.00Dec 18$0.00$2.55$1.27$0.42 06/23$0.28–$1.30$0.42--
$35.00Jan 21$0.55$3.50$2.03$2.40 06/03$1.78–$2.55$2.03--

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 166
Total Puts 236
Put/Call Ratio 1.42
Net Difference -70

Prior's Put/Call Breakdown

Total Calls 275
Total Puts 51
Put/Call Ratio 0.19
Net Difference 224

Prior 7-Day Put/Call Summary

Total Calls 2,706
Total Puts 732
Average Put/Call Ratio 0.34
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