Tour v334
URBN
URBAN OUTFITTERS INC
$70.19 +0.49%
(7/13 19:09) ◀
|
Tuesday, July 14, 2026 (7:34pm)
January 2026
|
▶ (7/15 19:16)
◀ 7/14 19:34 ▶

Option Volume

Detail
ℹ
Current (07/14) 562
Calls: 370 (66%)
Puts: 192 (34%)
Prior (07/13) 402
Calls: 166 (41%)
Puts: 236 (59%)
Current vs Prior +39.80%
Calls: +122.89% (Calls)
Puts: -18.64% (Puts)
Prior 7-Day Total 3,268
Calls: 2,384 (73%)
Puts: 884 (27%)
Prior 7-Day Average 466
Calls: 340 (73%)
Puts: 126 (27%)
Current vs Prior 7-Day Avg +20.38%
Calls: +8.64%
Puts: +52.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $134.6K
Calls: $119.9K (89%)
Puts: $14.7K (11%)
Prior (07/13) $76.7K
Calls: $56.1K (73%)
Puts: $20.6K (27%)
Current vs Prior +75.54%
Calls: +113.72%
Puts: -28.47%
Prior 7-Day Total $1.01M
Calls: $865.3K (86%)
Puts: $146.2K (14%)
Prior 7-Day Average $144.5K
Calls: $123.6K (86%)
Puts: $20.9K (14%)
Current vs Prior 7-Day Avg -6.82%
Calls: -2.99%
Puts: -29.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.52
Prior (07/13) 1.42
Current vs Prior -63.50%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +0.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 281
Calls: 215 (77%)
Puts: 66 (23%)
Prior (07/13) 377
Calls: 262 (69%)
Puts: 115 (31%)
Current vs Prior -25.46%
Prior 7-Day Total 3,687
Calls: 2,810 (76%)
Puts: 877 (24%)
Prior 7-Day Average 526
Calls: 401 (76%)
Puts: 125 (24%)
Current vs Prior 7-Day Avg -46.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.70% | 7.35%4.70% | 10.66%
Prior 4.98% | 6.74%4.98% | 11.67%
Current vs Prior -5.63% | +9.02%-5.63% | -8.67%
Prior 7-Day Avg 4.29% | 6.55%5.71% | 12.27%
Current vs 7-Day Avg +9.66% | +12.32%-17.63% | -13.17%
Prior 7-Day Eod 4.98% | 6.74%4.98% | 11.67%
Current vs 7-Day Eod -5.63% | +9.02%-5.63% | -8.67%
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 89% of dollar volume in calls ($119.9K) vs puts ($14.7K). Elevated premium activity with dollar volume up 76% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 64% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 0.73, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 174.107.50$5.8058.6%10.89--
$61.00Jul 177.1010.70$8.9040.4%20.86--
$63.00Jul 175.108.70$6.9052.2%30.82--
$62.00Jul 176.109.70$7.9045.6%40.82--
$69.00Jul 170.353.80$2.07166.7%20.606
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 1711.6015.00$13.3025.6%10.87--
$84.00Jul 1712.6016.00$14.3023.8%10.82--
$71.00Jul 170.604.00$2.30147.8%30.57--

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 447, top 157)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Jul 170.002.70$1.35200.0%1570.43--
$75.00Jul 170.001.35$0.68198.5%520.22209
$70.00Aug 283.506.80$5.1564.1%520.55--
$70.00Jul 170.002.00$1.00200.0%60.53--
$72.00Jul 310.303.50$1.90168.4%50.40--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 170.000.60$0.30200.0%470.1145
$65.00Jul 170.000.20$0.10200.0%340.06--
$62.00Jul 240.000.35$0.18194.4%300.078
$65.00Jul 310.152.00$1.08171.3%100.24--
$59.00Jul 310.000.50$0.25200.0%40.07--

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 18.1%, max 25.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Jul 24Jul 3161.0%48.7%25.2%8--
$73.00Jul 17Jul 2470.8%57.1%24.1%3--
$80.00Jul 31Aug 2854.0%47.9%12.9%5--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 2156.7%45.3%25.2%35--
$62.00Jul 24Jul 3149.1%47.6%3.2%348

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 15.67, avg 4.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.00$80.00Jul 31$0.20$2.80$0.2014.00$77.20
$73.00$77.00Jul 24$0.72$3.28$0.724.56$73.72
$73.00$74.00Jul 17$0.23$0.77$0.233.35$73.23
$72.00$77.00Jul 31$1.20$3.80$1.203.17$73.20
$71.00$73.00Jul 17$0.62$1.38$0.622.23$71.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$59.00Jul 31$0.18$2.82$0.1815.67$61.82
$65.00$60.00Aug 21$0.93$4.07$0.934.38$64.07
$65.00$62.00Jul 31$0.65$2.35$0.653.62$64.35
$71.00$67.00Jul 17$0.97$3.03$0.973.12$70.03
$70.00$65.00Aug 21$1.65$3.35$1.652.03$68.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 11.00, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$69.00Jul 17$3.73$3.73$1.272.94$67.73
$70.00$80.00Aug 28$3.55$3.55$6.450.55$73.55
$71.00$73.00Jul 17$0.62$0.62$1.380.45$71.62
$72.00$77.00Jul 31$1.20$1.20$3.800.32$73.20
$73.00$74.00Jul 17$0.23$0.23$0.770.30$73.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$71.00Jul 17$11.00$11.00$1.0011.00$72.00
$67.00$66.00Jul 17$0.88$0.88$0.127.33$66.12
$66.00$65.00Jul 17$0.35$0.35$0.650.54$65.65
$70.00$65.00Aug 21$1.65$1.65$3.350.49$68.35
$71.00$67.00Jul 17$0.97$0.97$3.030.32$70.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.20, cheapest $0.07)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Jul 24Jul 31$0.0761.0%48.7%
$73.00Jul 17Jul 24$0.6270.8%57.1%
$80.00Jul 31Aug 28$1.1054.0%47.9%
$70.00Jul 17Aug 28$4.1537.2%47.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Jul 24Jul 31$0.2549.1%47.6%
$65.00Jul 17Jul 31$0.9856.7%48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.20% of stock, avg 6.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$71.00Jul 17$1.35$2.30$3.65$67.35$74.655.20%
$64.00Jul 17$5.80$0.30$6.10$57.90$70.108.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.85% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$74.00$65.00Jul 17$0.50$0.10$0.60$64.40$74.60
$80.00$59.00Jul 31$0.50$0.25$0.75$58.25$80.75
$75.00$65.00Jul 17$0.68$0.10$0.78$64.22$75.78
$74.00$64.00Jul 17$0.50$0.30$0.80$63.20$74.80
$77.00$62.00Jul 24$0.63$0.18$0.81$61.19$77.81
$73.00$65.00Jul 17$0.73$0.10$0.83$64.17$73.83
$77.00$63.00Jul 24$0.63$0.25$0.88$62.12$77.88
$80.00$62.00Jul 31$0.50$0.43$0.93$61.07$80.93
$74.00$66.00Jul 17$0.50$0.45$0.95$65.05$74.95
$77.00$59.00Jul 31$0.70$0.25$0.95$58.05$77.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 3.00, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
66/6771/73Jul 17$1.50$0.503.00$65.50$72.50
65/6673/74Jul 17$0.58$0.421.38$65.42$73.58
65/6671/73Jul 17$0.97$1.030.94$65.03$71.97
62/6572/77Jul 31$1.85$3.150.59$63.15$73.85
67/7173/74Jul 17$1.20$2.800.43$69.80$74.20
62/6577/80Jul 31$0.85$2.150.40$64.15$77.85
59/6272/77Jul 31$1.38$3.620.38$60.62$73.38
59/6277/80Jul 31$0.38$2.620.15$61.62$77.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 5.94, cheapest $0.41)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$73.00$74.00$75.00Jul 17$0.41$0.591.44
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.72$4.285.94
$59.00$62.00$65.00Jul 31$0.47$2.535.38
$65.00$66.00$67.00Jul 17$0.53$0.470.89
$64.00$65.00$66.00Jul 17$0.55$0.450.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.02, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$80.001:2Jul 31-$0.30$2.70
$71.00$73.001:2Jul 17-$0.11$1.89
$73.00$74.001:2Jul 17-$0.27$0.73
$74.00$75.001:2Jul 17-$0.86$0.14
$70.00$80.001:2Aug 28$1.95$8.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 21-$0.02$4.98
$70.00$65.001:2Aug 21-$0.23$4.77
$71.00$67.001:2Jul 17-$0.36$3.64
$62.00$59.001:2Jul 31-$0.07$2.93
$63.00$62.001:2Jul 24-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.57%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 28$0.400.2514.0%0.57%14.55%1--
$72.00Jul 31$0.300.402.6%0.43%3.01%5--

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. 189 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 $0.35/$3.80) — try a limit near $1.57. Also watch the $75.00 07-17 call last traded $0.40 on 07/09 (now $0.00/$1.35) — try a limit near $0.40. Most tradeable put: the $60.00 09-18 put last traded $1.80 on 06/18 (now $1.30/$2.90) — try a limit near $1.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.00$2.00$1.00$1.51 07/10$0.65–$9.30$1.00--
$70.00Jul 24$0.65$3.80$2.23$2.03 07/10$1.27–$9.05$2.03--
$70.00Jul 31$1.25$4.10$2.68$3.95 07/01$1.75–$9.25$2.68--
$70.00Aug 7$1.35$5.10$3.22$3.26 07/09$2.45–$6.05$3.22--
$70.00Aug 14$2.05$5.50$3.78$3.25 07/10$2.80–$4.22$3.25--
$70.00Aug 21$3.30$4.60$3.95$3.90 07/09$3.30–$9.75$3.90--
$70.00Sep 18$4.00$6.50$5.25$5.05 07/08$5.05–$11.45$5.05--
$70.00Dec 18$7.50$11.20$9.35$9.38 07/06$7.55–$14.85$9.35--
$70.00Jan 15$8.20$11.80$10.00$14.05 06/05$9.00–$15.95$10.00--
$70.00Jan 21$15.80$20.50$18.15$18.00 07/09$16.45–$24.75$18.00--
$71.00Jul 17$0.00$2.70$1.35$0.81 07/08$0.68–$4.30$0.81--
$71.00Jul 24$0.20$3.60$1.90$1.90 07/09$0.88–$8.25$1.90--
$69.00Jul 17$0.35$3.80$2.07$1.57 07/09$0.95–$5.70$1.576
$72.00Jul 17$0.00$2.05$1.02$1.60 07/01$0.43–$3.75$1.02--
$72.00Aug 14$0.90$4.70$2.80$1.80 07/08$2.17–$3.43$1.80--
$68.00Jul 17$0.40$4.50$2.45$2.60 07/06$1.83–$6.65$2.45--
$73.00Jul 17$0.00$1.45$0.73$2.72 06/23$0.35–$3.18$0.73--
$67.00Jul 17$1.25$4.80$3.03$1.70 07/08$2.17–$7.75$1.70--
$67.00Jul 24$1.85$4.90$3.38$3.40 07/10$2.58–$11.70$3.38--
$74.00Jul 24$0.00$2.00$1.00$4.45 06/05$0.50–$5.95$1.00--
$66.00Jul 17$2.10$5.60$3.85$2.90 07/08$3.08–$8.25$2.90--
$66.00Jul 24$2.75$6.70$4.72$2.42 07/08$3.30–$12.65$2.75--
$75.00Jul 17$0.00$1.35$0.68$0.40 07/09$0.25–$5.10$0.40209
$75.00Aug 21$0.95$3.40$2.17$2.15 07/07$1.50–$6.40$2.15--
$75.00Sep 18$2.35$5.30$3.83$3.36 07/08$2.95–$8.60$3.36--
$75.00Dec 18$5.20$8.90$7.05$7.53 07/02$6.05–$12.40$7.05--
$75.00Jan 15$6.20$9.80$8.00$11.65 06/17$6.55–$13.50$8.00--
$75.00Jan 21$13.50$18.50$16.00$20.25 06/17$14.95–$23.00$16.00--
$65.00Jul 17$3.10$6.60$4.85$4.90 07/06$3.15–$13.10$4.85--
$65.00Jul 24$3.60$7.00$5.30$6.91 06/29$3.53–$13.60$5.30--
$65.00Sep 18$6.80$10.60$8.70$9.83 06/29$7.45–$15.50$8.70--
$65.00Dec 18$9.90$13.80$11.85$16.70 05/26$10.85–$18.45$11.85--
$65.00Jan 15$11.40$14.50$12.95$13.94 07/01$11.50–$18.85$12.95--
$65.00Jan 21$18.50$22.50$20.50$19.50 07/07$19.00–$27.25$19.50--
$76.00Jul 17$0.00$2.30$1.15$1.91 06/22$0.30–$1.98$1.15--
$76.00Jul 24$0.00$1.55$0.78$1.18 06/30$0.40–$4.95$0.78--
$76.00Jul 31$0.00$1.80$0.90$0.75 07/08$0.53–$5.60$0.75--
$76.00Aug 14$0.00$3.50$1.75$1.02 07/10$0.88–$2.05$1.02--
$64.00Jul 17$4.10$7.50$5.80$4.95 07/07$4.18–$10.05$4.95--
$77.00Jul 17$0.00$2.25$1.13$0.47 06/30$0.28–$1.63$0.47--
$77.00Jul 24$0.00$1.25$0.63$4.00 06/09$0.43–$4.65$0.63--
$77.00Jul 31$0.00$1.40$0.70$0.60 07/07$0.55–$4.93$0.60--
$77.00Aug 14$0.00$3.30$1.65$0.97 07/10$0.98–$2.07$0.97--
$63.00Jul 17$5.10$8.70$6.90$6.70 07/10$5.25–$10.95$6.70--
$78.00Jul 17$0.00$2.20$1.10$0.18 07/10$0.38–$1.43$0.18--
$78.00Jul 24$0.00$1.25$0.63$0.47 07/09$0.40–$4.25$0.47--
$78.00Jul 31$0.00$1.05$0.53$1.15 07/01$0.53–$4.80$0.53--
$62.00Jul 17$6.10$9.70$7.90$7.65 07/10$7.15–$7.90$7.65--
$79.00Jul 24$0.00$2.40$1.20$0.68 06/30$0.50–$3.75$0.68--
$79.00Aug 14$0.00$3.00$1.50$1.60 07/08$0.60–$1.85$1.50--
$80.00Jul 17$0.00$0.45$0.23$0.52 07/01$0.23–$2.50$0.23--
$80.00Jul 24$0.00$1.20$0.60$0.55 07/02$0.38–$3.48$0.55--
$80.00Aug 7$0.00$2.75$1.38$0.82 07/10$0.55–$2.13$0.82--
$80.00Aug 14$0.00$2.90$1.45$1.52 07/08$0.65–$1.75$1.45--
$80.00Aug 21$0.00$2.80$1.40$1.20 07/07$0.90–$4.00$1.20--
$80.00Sep 18$0.45$4.60$2.53$3.80 06/17$1.73–$6.10$2.53--
$80.00Dec 18$3.90$7.70$5.80$8.22 06/08$4.60–$10.00$5.80--
$80.00Jan 15$4.50$8.50$6.50$11.40 06/15$5.40–$11.30$6.50--
$80.00Jan 21$12.20$16.30$14.25$15.50 06/30$13.50–$20.85$14.25--
$60.00Sep 18$10.30$13.90$12.10$20.40 06/15$10.60–$19.65$12.10--
$60.00Jan 21$20.50$25.50$23.00$23.70 07/01$21.25–$30.25$23.00--
$81.00Jul 17$0.00$1.75$0.88$0.90 06/22$0.38–$1.43$0.88--
$81.00Jul 24$0.00$2.30$1.15$0.45 06/30$0.48–$3.05$0.45--
$81.00Aug 7$0.00$2.70$1.35$0.72 07/10$0.53–$2.30$0.72--
$82.00Jul 24$0.00$2.30$1.15$0.40 06/30$0.48–$2.70$0.40--
$82.00Aug 7$0.00$2.65$1.33$1.09 07/02$0.88–$1.95$1.09--
$82.00Aug 14$0.00$2.10$1.05$1.57 07/10$0.75–$1.60$1.05--
$83.00Jul 24$0.00$2.25$1.13$0.57 06/30$0.48–$2.58$0.57--
$83.00Aug 14$0.00$2.70$1.35$1.41 07/10$0.75–$1.55$1.35--
$85.00Jul 17$0.00$1.75$0.88$0.05 07/10$0.20–$1.30$0.05--
$85.00Aug 21$0.00$2.80$1.40$1.30 06/29$0.77–$2.30$1.30--
$85.00Sep 18$0.75$2.40$1.58$1.70 07/10$1.23–$4.30$1.58--
$85.00Dec 18$2.65$5.90$4.28$4.63 07/02$3.23–$7.85$4.28--
$85.00Jan 15$3.60$6.30$4.95$9.10 06/11$4.05–$9.15$4.95--
$55.00Jul 17$13.00$16.80$14.90$14.11 07/09$12.95–$22.80$14.11--
$55.00Jan 15$17.20$20.90$19.05$25.81 06/18$17.60–$26.20$19.05--
$87.00Jul 17$0.00$1.35$0.68$0.05 07/07$0.38–$1.18$0.05--
$90.00Jul 17$0.00$1.15$0.57$0.05 07/08$0.38–$1.27$0.05--
$90.00Aug 21$0.00$2.25$1.13$0.43 07/06$0.50–$1.70$0.43--
$90.00Sep 18$0.80$1.45$1.13$1.65 06/25$1.00–$3.03$1.13--
$90.00Dec 18$2.30$4.20$3.25$3.20 07/10$2.78–$6.20$3.20--
$90.00Jan 15$1.85$5.00$3.43$4.92 06/29$3.43–$7.25$3.43--
$50.00Jul 17$18.00$21.70$19.85$19.05 07/09$18.25–$27.35$19.05--
$50.00Sep 18$19.10$22.70$20.90$27.40 06/15$19.00–$28.50$20.90--
$95.00Sep 18$0.00$3.00$1.50$1.65 06/02$0.80–$2.20$1.50--
$45.00Jul 17$23.00$26.70$24.85$25.82 07/02$23.25–$32.45$24.85--
$45.00Sep 18$23.70$27.50$25.60$23.18 05/13$23.65–$33.15$23.70--
$45.00Jan 15$25.20$29.10$27.15$30.77 06/17$25.50–$34.70$27.15--
$45.00Jan 21$29.50$33.50$31.50$31.78 07/09$30.65–$39.25$31.50--
$100.00Sep 18$0.05$1.25$0.65$1.09 07/08$0.63–$1.75$0.65--
$100.00Dec 18$0.60$4.20$2.40$3.27 06/03$1.78–$3.85$2.40--
$100.00Jan 15$1.25$3.20$2.23$4.00 06/05$2.20–$4.80$2.23--
$100.00Jan 21$7.30$10.50$8.90$8.27 07/08$8.20–$13.75$8.27--
$40.00Jul 17$28.00$31.70$29.85$30.82 07/02$28.25–$37.35$29.85--
$40.00Jan 15$30.20$33.60$31.90$41.50 06/15$30.00–$39.30$31.90--
$105.00Sep 18$0.00$1.40$0.70$0.30 06/30$0.45–$1.70$0.30--
$105.00Dec 18$0.20$3.80$2.00$1.93 06/30$1.43–$3.43$1.93--
$105.00Jan 15$0.45$4.10$2.28$1.55 07/09$1.70–$3.78$1.55--
$35.00Jan 15$35.10$38.30$36.70$38.25 06/02$34.50–$43.75$36.70--
$110.00Sep 18$0.00$1.75$0.88$0.60 06/09$0.48–$1.50$0.60--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.00$1.70$0.85$2.72 07/07$0.85–$2.95$0.85--
$70.00Jul 24$0.80$4.10$2.45$2.75 07/09$1.43–$3.40$2.45--
$70.00Aug 7$1.50$4.30$2.90$3.22 07/09$2.25–$4.60$2.90--
$70.00Aug 21$2.45$4.60$3.53$6.20 07/08$2.53–$4.95$3.53--
$70.00Sep 18$3.50$5.90$4.70$6.07 07/10$3.80–$6.70$4.70--
$70.00Jan 15$7.30$10.50$8.90$8.00 06/22$6.90–$9.50$8.00--
$70.00Jan 21$11.50$16.50$14.00$14.56 06/23$13.00–$15.15$14.00--
$70.00Dec 18$6.50$10.10$8.30--$8.30–$8.30—$6.504
$71.00Jul 17$0.60$4.00$2.30$2.60 07/02$1.75–$3.65$2.30--
$69.00Aug 7$0.95$3.90$2.42$2.91 07/10$1.85–$3.63$2.42--
$72.00Jul 17$1.30$4.40$2.85$3.11 07/02$2.17–$4.55$2.85--
$68.00Jul 17$0.00$0.80$0.40$1.08 07/10$0.40–$1.75$0.40--
$68.00Jul 24$0.00$3.20$1.60$1.85 07/09$1.02–$2.22$1.60--
$68.00Jul 31$0.25$3.80$2.03$1.90 07/10$1.13–$2.65$1.90--
$73.00Jul 24$2.40$6.10$4.25$3.86 06/23$1.98–$5.60$3.86--
$73.00Jul 31$2.55$5.50$4.03$4.20 07/01$2.40–$6.15$4.03--
$67.00Jul 17$0.00$2.65$1.33$0.76 07/10$0.50–$1.53$0.76--
$67.00Jul 31$0.10$2.75$1.43$1.25 06/29$1.08–$2.55$1.25--
$66.00Jul 17$0.00$0.90$0.45$0.55 07/09$0.35–$1.38$0.45--
$66.00Jul 24$0.00$1.85$0.93$2.28 07/08$0.63–$1.65$0.93--
$66.00Jul 31$0.05$2.40$1.22$1.65 07/07$0.78–$1.93$1.22--
$75.00Jul 17$3.50$7.10$5.30$9.03 07/08$2.63–$7.40$5.30--
$75.00Aug 21$6.20$8.60$7.40$5.90 06/26$4.20–$8.75$6.20--
$75.00Sep 18$6.70$10.20$8.45$10.00 05/21$5.75–$9.90$8.45--
$75.00Dec 18$9.50$12.90$11.20$11.60 07/10$8.50–$11.55$11.20--
$75.00Jan 15$10.10$13.40$11.75$11.40 06/08$9.25–$12.50$11.40--
$65.00Jul 17$0.00$0.20$0.10$1.11 07/08$0.10–$1.20$0.10--
$65.00Jul 24$0.00$1.25$0.63$0.70 07/09$0.50–$1.60$0.63--
$65.00Jul 31$0.15$2.00$1.08$1.30 06/30$0.65–$1.88$1.08--
$65.00Aug 7$0.00$2.60$1.30$1.06 07/09$1.23–$1.88$1.06--
$65.00Aug 21$0.65$3.10$1.88$3.07 07/08$1.55–$2.93$1.88--
$65.00Sep 18$2.15$4.30$3.22$4.80 07/08$2.50–$4.10$3.22--
$65.00Jan 15$4.60$8.00$6.30$6.80 07/07$5.50–$7.00$6.30--
$65.00Jan 21$10.50$13.50$12.00$12.76 07/08$10.50–$12.95$12.00--
$64.00Jul 17$0.00$0.60$0.30$0.20 07/10$0.18–$1.33$0.2045
$64.00Jul 24$0.00$0.50$0.25$0.52 07/10$0.25–$1.60$0.25--
$64.00Jul 31$0.00$1.75$0.88$1.59 06/18$0.63–$1.73$0.88--
$63.00Jul 17$0.00$1.75$0.88$0.62 06/22$0.13–$1.27$0.62--
$63.00Jul 24$0.00$0.50$0.25$0.68 06/23$0.25–$1.63$0.25--
$63.00Jul 31$0.00$0.85$0.43$1.54 06/18$0.43–$1.78$0.43--
$63.00Aug 7$0.00$1.80$0.90$0.74 07/06$0.60–$1.55$0.74--
$62.00Jul 24$0.00$0.35$0.18$0.44 07/01$0.18–$1.45$0.188
$62.00Jul 31$0.15$0.70$0.43$0.64 07/06$0.43–$1.68$0.43--
$62.00Aug 7$0.15$1.45$0.80$1.12 07/10$0.55–$1.58$0.80--
$61.00Jul 24$0.00$2.30$1.15$0.33 07/02$0.23–$1.40$0.33--
$61.00Jul 31$0.00$1.50$0.75$1.12 06/26$0.48–$1.50$0.75--
$61.00Aug 7$0.00$1.25$0.63$0.55 07/02$0.48–$1.60$0.55--
$80.00Jul 17$8.40$12.00$10.20$5.65 06/18$5.00–$12.15$8.40--
$80.00Aug 21$9.10$12.70$10.90$10.20 06/29$7.10–$12.90$10.20--
$80.00Sep 18$10.30$13.90$12.10$13.78 05/20$8.20–$13.85$12.10--
$80.00Jan 15$13.30$16.60$14.95$12.00 06/16$11.85–$16.15$13.30--
$60.00Jul 17$0.00$0.20$0.10$0.10 07/10$0.08–$1.30$0.10--
$60.00Jul 24$0.00$2.25$1.13$0.25 06/15$0.20–$1.35$0.25--
$60.00Jul 31$0.00$2.50$1.25$0.41 07/06$0.30–$1.40$0.41--
$60.00Aug 7$0.00$2.75$1.38$0.89 07/10$0.40–$1.45$0.89--
$60.00Aug 21$0.45$1.45$0.95$1.15 07/10$0.48–$1.60$0.95--
$60.00Sep 18$1.30$2.90$2.10$1.80 06/18$1.15–$2.42$1.809
$60.00Dec 18$2.50$5.60$4.05$4.60 07/02$3.28–$4.40$4.05--
$60.00Jan 15$3.10$5.50$4.30$5.53 07/08$3.95–$4.95$4.30--
$59.00Jul 31$0.00$0.50$0.25$0.25 07/07$0.25–$1.30$0.25--
$59.00Aug 7$0.00$2.65$1.33$1.31 07/10$0.38–$1.35$1.31--
$59.00Aug 14$0.00$2.80$1.40$0.49 07/07$0.57–$1.43$0.49--
$58.00Jul 17$0.00$1.75$0.88$0.05 07/10$0.38–$0.88$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$2.25$1.13$0.21 06/23$0.20–$1.25$0.21--
$55.00Aug 21$0.00$1.50$0.75$0.47 07/06$0.25–$1.40$0.47--
$55.00Sep 18$0.40$1.20$0.80$1.00 06/12$0.80–$1.50$0.80--
$55.00Dec 18$1.60$4.80$3.20$3.13 07/02$2.35–$3.30$3.13--
$55.00Jan 15$2.35$4.10$3.22$3.88 07/08$2.45–$3.65$3.22--
$90.00Jul 17$18.60$22.00$20.30$21.13 07/07$12.90–$22.10$20.30--
$50.00Jul 17$0.00$1.75$0.88$0.78 06/22$0.05–$1.10$0.78--
$50.00Jul 31$0.00$2.15$1.08$0.14 06/23$0.18–$1.15$0.14--
$50.00Sep 18$0.20$1.65$0.93$0.80 07/08$0.45–$1.60$0.80--
$50.00Dec 18$1.30$2.55$1.92$1.84 07/06$1.02–$2.20$1.84--
$50.00Jan 15$1.25$2.35$1.80$2.25 06/30$1.75–$2.78$1.80--
$47.00Jan 15$0.20$2.10$1.15$1.60 07/06$0.90–$1.90$1.15--
$95.00Jul 17$23.40$27.00$25.20$26.10 07/07$17.60–$27.10$25.20--
$45.00Aug 14$0.00$2.20$1.10$0.10 07/08$0.25–$1.10$0.10--
$45.00Sep 18$0.00$2.55$1.27$0.21 06/29$0.25–$1.33$0.21--
$45.00Dec 18$0.45$2.85$1.65$1.50 06/04$0.65–$2.05$1.50--
$45.00Jan 15$1.05$2.25$1.65$1.78 06/08$0.78–$2.33$1.65--
$45.00Jan 21$2.30$5.20$3.75$4.60 06/03$3.75–$4.50$3.75--
$42.00Jan 15$0.55$3.20$1.88$1.40 05/22$0.57–$2.08$1.40--
$40.00Sep 18$0.00$2.40$1.20$0.23 06/18$0.18–$1.20$0.23--
$40.00Dec 18$0.00$1.85$0.93$1.10 06/04$0.43–$1.48$0.93--
$40.00Jan 15$0.60$1.45$1.02$1.10 06/04$0.57–$1.93$1.02--
$35.00Dec 18$0.00$2.05$1.02$0.42 06/23$0.28–$1.30$0.42--
$35.00Jan 21$0.45$3.50$1.98$2.40 06/03$1.78–$2.55$1.98--

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 370
Total Puts 192
Put/Call Ratio 0.52
Net Difference 178

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,384
Total Puts 884
Average Put/Call Ratio 0.52
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