Tour v340
URBN
URBAN OUTFITTERS INC
$72.95 +3.93%
$73.00 (+0.07%)🌙
as of 07/15 07:16 PM
(7/14 19:34) ◀
|
Wednesday, July 15, 2026 (7:16pm)
January 2026
|
▶ (7/16 19:09)
◀ 7/15 19:16 ▶

Option Volume

Detail
ℹ
Current (07/15) 419
Calls: 344 (82%)
Puts: 75 (18%)
Prior (07/14) 562
Calls: 370 (66%)
Puts: 192 (34%)
Current vs Prior -25.44%
Calls: -7.03% (Calls)
Puts: -60.94% (Puts)
Prior 7-Day Total 3,657
Calls: 2,618 (72%)
Puts: 1,039 (28%)
Prior 7-Day Average 522
Calls: 374 (72%)
Puts: 148 (28%)
Current vs Prior 7-Day Avg -19.80%
Calls: -8.02%
Puts: -49.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $120.9K
Calls: $107.3K (89%)
Puts: $13.6K (11%)
Prior (07/14) $134.6K
Calls: $119.9K (89%)
Puts: $14.7K (11%)
Current vs Prior -10.23%
Calls: -10.52%
Puts: -7.82%
Prior 7-Day Total $995.5K
Calls: $839.8K (84%)
Puts: $155.6K (16%)
Prior 7-Day Average $142.2K
Calls: $120.0K (84%)
Puts: $22.2K (16%)
Current vs Prior 7-Day Avg -15.00%
Calls: -10.57%
Puts: -38.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.22
Prior (07/14) 0.52
Current vs Prior -57.99%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -60.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 1,417
Calls: 1,372 (97%)
Puts: 45 (3%)
Prior (07/14) 281
Calls: 215 (77%)
Puts: 66 (23%)
Current vs Prior +404.27%
Prior 7-Day Total 3,615
Calls: 2,705 (75%)
Puts: 910 (25%)
Prior 7-Day Average 516
Calls: 386 (75%)
Puts: 130 (25%)
Current vs Prior 7-Day Avg +174.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.41% | 5.99%5.41% | 12.75%
Prior 4.70% | 7.35%4.70% | 10.66%
Current vs Prior +15.17% | -18.51%+15.17% | +19.63%
Prior 7-Day Avg 4.12% | 6.47%5.56% | 12.04%
Current vs 7-Day Avg +31.28% | -7.45%-2.69% | +5.87%
Prior 7-Day Eod 4.70% | 7.35%4.70% | 10.66%
Current vs 7-Day Eod +15.17% | -18.51%+15.17% | +19.63%
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

Strong bullish conviction with 89% of dollar volume in calls ($107.3K) vs puts ($13.6K). Extreme bullish P/C ratio of 0.22 - heavy call buying (344 calls vs 75 puts). P/C ratio dropping 58% - sentiment shifting bullish. Call-heavy open interest (1,372 calls vs 45 puts) suggests bullish positioning.

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. 13 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 175.707.40$6.5526.0%101.00--
$65.00Jul 316.309.10$7.7036.4%100.90--
$70.00Jul 171.853.60$2.7364.1%2460.811.1K
$70.00Jul 314.104.60$4.3511.5%50.69--
$71.00Jul 171.552.85$2.2059.1%200.67191
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2112.3014.60$13.4517.1%40.83--
$78.00Aug 75.807.70$6.7528.1%10.71--
$79.00Aug 146.409.50$7.9539.0%10.71--
$75.00Aug 214.806.20$5.5025.5%40.54--

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 404, top 246)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 171.853.60$2.7364.1%2460.811.1K
$71.00Jul 171.552.85$2.2059.1%200.67191
$66.00Jul 175.707.40$6.5526.0%101.00--
$65.00Jul 316.309.10$7.7036.4%100.90--
$71.00Jul 313.404.00$3.7016.2%100.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 310.351.35$0.85117.6%140.18--
$66.00Jul 170.000.10$0.05200.0%110.03--
$64.00Jul 240.001.20$0.60200.0%80.13--
$65.00Jul 170.000.10$0.05200.0%50.03--
$65.00Aug 140.352.00$1.18139.8%50.2010

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 54.3%, max 115.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 17Jul 3191.1%42.3%115.4%30191
$70.00Jul 17Jul 3165.7%43.1%52.5%2511.1K
$85.00Aug 14Aug 2150.4%46.6%8.1%3--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Jul 24Aug 1477.9%44.1%76.8%9--
$65.00Jul 17Aug 1484.4%48.7%73.3%1010
$66.00Jul 17Jul 3175.0%55.3%35.7%25--
$60.00Aug 14Aug 2164.8%54.9%18.2%218

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 9.00, avg 2.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$76.00$80.00Jul 31$0.45$3.55$0.457.89$76.45
$76.00$77.00Aug 7$0.28$0.72$0.282.57$76.28
$75.00$85.00Aug 21$2.87$7.13$2.872.48$77.87
$71.00$72.00Jul 17$0.42$0.58$0.421.38$71.42
$73.00$76.00Aug 7$1.27$1.73$1.271.36$74.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.00$66.00Jul 24$0.10$0.90$0.109.00$66.90
$70.00$65.00Aug 14$0.62$4.38$0.627.06$69.38
$62.00$60.00Aug 14$0.40$1.60$0.404.00$61.60
$72.00$66.00Jul 17$1.65$4.35$1.652.64$70.35
$75.00$60.00Aug 21$4.75$10.25$4.752.16$70.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 21.22, avg 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$70.00Jul 17$3.82$3.82$0.1821.22$69.82
$65.00$70.00Jul 31$3.35$3.35$1.652.03$68.35
$70.00$71.00Jul 31$0.65$0.65$0.351.86$70.65
$70.00$71.00Jul 17$0.53$0.53$0.471.13$70.53
$71.00$75.00Jul 24$1.90$1.90$2.100.90$72.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$75.00Aug 21$7.95$7.95$2.053.88$77.05
$79.00$70.00Aug 14$6.15$6.15$2.852.16$72.85
$66.00$65.00Jul 31$0.50$0.50$0.501.00$65.50
$73.00$72.00Jul 17$0.47$0.47$0.530.89$72.53
$65.00$64.00Aug 14$0.45$0.45$0.550.82$64.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.76, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 14Aug 21$0.1550.4%46.6%
$76.00Jul 31Aug 7$0.5042.2%42.3%
$71.00Jul 17Jul 24$0.9091.1%43.3%
$70.00Jul 17Jul 31$1.6265.7%43.1%
$75.00Jul 24Aug 21$2.6044.9%50.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Jul 24Aug 14$0.1377.9%44.1%
$66.00Jul 17Jul 24$0.1875.0%48.2%
$65.00Jul 17Jul 31$0.3084.4%45.3%
$67.00Jul 24Jul 31$0.4247.5%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.77% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.00Jul 17$1.78$1.70$3.48$68.52$75.484.77%
$66.00Jul 17$6.55$0.05$6.60$59.40$72.609.05%
$65.00Jul 31$7.70$0.35$8.05$56.95$73.0511.03%
$75.00Aug 21$3.80$5.50$9.30$65.70$84.3012.75%
$85.00Aug 21$0.93$13.45$14.38$70.62$99.3819.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.75% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$65.00Jul 31$0.93$0.35$1.28$63.72$81.28
$75.00$66.00Jul 24$1.20$0.23$1.43$64.57$76.43
$85.00$64.00Aug 14$0.78$0.73$1.51$62.49$86.51
$75.00$67.00Jul 24$1.20$0.33$1.53$65.47$76.53
$80.00$67.00Jul 31$0.93$0.75$1.68$65.32$81.68
$85.00$60.00Aug 21$0.93$0.75$1.68$58.32$86.68
$76.00$65.00Jul 31$1.38$0.35$1.73$63.27$77.73
$85.00$60.00Aug 14$0.78$0.98$1.76$58.24$86.76
$80.00$66.00Jul 31$0.93$0.85$1.78$64.22$81.78
$75.00$64.00Jul 24$1.20$0.60$1.80$62.20$76.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.29, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/6671/76Jul 31$2.82$2.181.29$63.18$73.82
66/6771/75Jul 24$2.00$2.001.00$65.00$73.00
65/6676/80Jul 31$0.95$3.050.31$65.05$76.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 8.09, cheapest $0.11)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$70.00$71.00$72.00Jul 17$0.11$0.898.09
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. 19 found (best net $-0.56, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Jul 31-$1.00$4.00
$76.00$80.001:2Jul 31-$0.48$3.52
$73.00$76.001:2Aug 7-$0.61$2.39
$75.00$85.001:2Aug 21$1.94$8.06
$71.00$76.001:2Jul 31$0.94$4.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 14-$0.56$4.44
$62.00$60.001:2Aug 14-$0.58$1.42
$66.00$64.001:2Jul 24-$0.97$1.03
$66.00$65.001:2Jul 17-$0.05$0.95
$67.00$66.001:2Jul 24-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.11%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$3.000.472.8%4.11%6.92%412
$73.00Aug 7$2.900.520.1%3.98%4.04%1--
$76.00Aug 7$1.600.374.2%2.19%6.37%1--
$77.00Aug 7$1.300.335.5%1.78%7.33%2--
$76.00Jul 31$1.150.344.2%1.58%5.76%1019
$75.00Jul 24$1.050.362.8%1.44%4.25%31
$85.00Aug 21$0.600.1716.5%0.82%17.34%2--
$80.00Jul 31$0.400.219.7%0.55%10.21%1--
$85.00Aug 14$0.100.1516.5%0.14%16.66%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. 190 contracts (avg 414 vol/day, 187 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 $80.00 09-18 call last traded $3.80 on 06/17 (now $2.85/$3.70) — try a limit near $3.28. Also watch the $76.00 07-31 call last traded $0.75 on 07/08 (now $1.15/$1.60) — try a limit near $1.15; the $72.00 07-17 call last traded $1.60 on 07/01 (now $1.45/$2.10) — try a limit near $1.60. Most tradeable put: the $67.00 07-31 put last traded $1.25 on 06/29 (now $0.40/$1.10) — try a limit near $0.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$73.00Jul 17$0.85$3.30$2.07$2.72 06/23$0.35–$3.18$2.07--
$72.00Jul 17$1.45$2.10$1.78$1.60 07/01$0.43–$3.75$1.6018
$72.00Aug 14$3.80$4.70$4.25$1.80 07/08$2.17–$4.25$3.80--
$74.00Jul 24$1.35$1.70$1.53$4.45 06/05$0.50–$5.35$1.53--
$71.00Jul 17$1.55$2.85$2.20$0.81 07/08$0.68–$4.30$1.55191
$71.00Jul 24$2.90$3.30$3.10$1.90 07/09$0.88–$7.40$2.90--
$75.00Jul 17$0.30$1.05$0.68$0.40 07/09$0.25–$4.55$0.40--
$75.00Aug 21$3.00$4.60$3.80$2.15 07/07$1.50–$6.40$3.0012
$75.00Sep 18$4.60$5.50$5.05$3.36 07/08$2.95–$7.95$4.60--
$75.00Dec 18$8.30$9.00$8.65$7.53 07/02$6.05–$11.95$8.30--
$75.00Jan 15$7.90$11.10$9.50$11.65 06/17$6.55–$13.10$9.50--
$75.00Jan 21$15.50$20.00$17.75$20.25 06/17$14.95–$21.80$17.75--
$75.00Jul 24$1.05$1.35$1.20--$1.20–$1.20—$1.051
$70.00Jul 17$1.85$3.60$2.73$1.51 07/10$0.65–$8.10$1.851.1K
$70.00Jul 24$3.60$4.00$3.80$2.03 07/10$1.27–$8.20$3.60--
$70.00Jul 31$4.10$4.60$4.35$3.95 07/01$1.75–$8.45$4.10--
$70.00Aug 7$2.90$5.80$4.35$3.26 07/09$2.45–$6.05$3.26--
$70.00Aug 14$4.20$5.90$5.05$3.25 07/10$2.80–$5.05$4.20--
$70.00Aug 21$5.20$6.10$5.65$3.90 07/09$3.30–$9.75$5.20--
$70.00Sep 18$6.50$8.90$7.70$5.05 07/08$5.05–$10.85$6.50--
$70.00Dec 18$10.80$11.60$11.20$9.38 07/06$7.55–$14.75$10.80--
$70.00Jan 15$10.20$13.10$11.65$14.05 06/05$9.00–$15.35$11.65--
$70.00Jan 21$17.80$20.50$19.15$18.00 07/09$16.45–$24.00$18.00--
$76.00Jul 17$0.10$0.90$0.50$1.91 06/22$0.30–$1.98$0.50--
$76.00Jul 24$0.70$1.05$0.88$1.18 06/30$0.40–$4.15$0.88--
$76.00Jul 31$1.15$1.60$1.38$0.75 07/08$0.53–$4.75$1.1519
$76.00Aug 14$2.05$2.90$2.47$1.02 07/10$0.88–$2.47$2.05--
$69.00Jul 17$2.95$4.70$3.83$1.57 07/09$0.95–$5.70$2.95--
$77.00Jul 17$0.05$0.70$0.38$0.47 06/30$0.28–$1.63$0.38--
$77.00Jul 24$0.55$0.75$0.65$4.00 06/09$0.43–$3.73$0.65--
$77.00Jul 31$0.85$1.40$1.13$0.60 07/07$0.55–$4.30$0.85--
$77.00Aug 14$1.80$2.95$2.38$0.97 07/10$0.98–$2.38$1.80--
$68.00Jul 17$3.70$5.40$4.55$2.60 07/06$1.83–$6.65$3.70--
$78.00Jul 17$0.00$2.15$1.08$0.18 07/10$0.38–$1.43$0.18--
$78.00Jul 24$0.40$0.70$0.55$0.47 07/09$0.40–$3.35$0.47--
$78.00Jul 31$0.65$1.50$1.08$1.15 07/01$0.53–$4.20$1.08--
$67.00Jul 17$4.20$7.10$5.65$1.70 07/08$2.17–$7.75$4.20--
$67.00Jul 24$4.80$6.90$5.85$3.40 07/10$2.58–$10.70$4.80--
$79.00Jul 24$0.30$0.60$0.45$0.68 06/30$0.45–$2.85$0.45--
$79.00Aug 14$0.95$2.40$1.67$1.60 07/08$0.60–$1.85$1.60--
$66.00Jul 17$5.70$7.40$6.55$2.90 07/08$3.08–$8.25$5.70--
$66.00Jul 24$6.00$7.80$6.90$2.42 07/08$3.30–$11.65$6.00--
$80.00Jul 17$0.00$0.75$0.38$0.52 07/01$0.23–$2.28$0.38--
$80.00Jul 24$0.00$1.70$0.85$0.55 07/02$0.38–$2.48$0.55--
$80.00Aug 7$0.70$1.95$1.33$0.82 07/10$0.55–$2.13$0.82--
$80.00Aug 14$1.05$1.60$1.33$1.52 07/08$0.65–$1.75$1.33--
$80.00Aug 21$1.50$2.10$1.80$1.20 07/07$0.90–$4.00$1.50--
$80.00Sep 18$2.85$3.70$3.28$3.80 06/17$1.73–$5.80$3.2813
$80.00Dec 18$6.30$7.60$6.95$8.22 06/08$4.60–$9.30$6.95--
$80.00Jan 15$6.40$8.30$7.35$11.40 06/15$5.40–$10.95$7.35--
$80.00Jan 21$13.50$17.50$15.50$15.50 06/30$13.50–$19.50$15.50--
$65.00Jul 17$5.90$9.10$7.50$4.90 07/06$3.15–$12.35$5.90--
$65.00Jul 24$6.30$8.70$7.50$6.91 06/29$3.53–$12.45$6.91--
$65.00Sep 18$9.60$11.60$10.60$9.83 06/29$7.45–$14.90$9.83--
$65.00Dec 18$12.60$14.70$13.65$16.70 05/26$10.85–$17.80$13.65--
$65.00Jan 15$12.70$16.20$14.45$13.94 07/01$11.50–$18.20$13.94--
$65.00Jan 21$20.00$24.50$22.25$19.50 07/07$19.00–$26.50$20.00--
$81.00Jul 17$0.00$2.00$1.00$0.90 06/22$0.38–$1.43$0.90--
$81.00Jul 24$0.00$2.65$1.33$0.45 06/30$0.48–$2.38$0.45--
$81.00Aug 7$0.00$1.15$0.57$0.72 07/10$0.53–$2.30$0.57--
$64.00Jul 17$6.90$10.10$8.50$4.95 07/07$4.18–$10.05$6.90--
$82.00Jul 24$0.00$2.60$1.30$0.40 06/30$0.48–$2.08$0.40--
$82.00Aug 7$0.35$2.80$1.58$1.09 07/02$0.88–$1.95$1.09--
$82.00Aug 14$0.00$1.55$0.78$1.57 07/10$0.75–$1.60$0.78--
$63.00Jul 17$7.90$11.30$9.60$6.70 07/10$5.25–$10.95$7.90--
$83.00Jul 24$0.00$2.50$1.25$0.57 06/30$0.48–$2.08$0.57--
$83.00Aug 14$0.20$1.35$0.78$1.41 07/10$0.75–$1.55$0.78--
$62.00Jul 17$8.90$12.30$10.60$7.65 07/10$7.15–$10.60$8.90--
$85.00Jul 17$0.00$1.15$0.57$0.05 07/10$0.20–$1.30$0.05--
$85.00Aug 21$0.60$1.25$0.93$1.30 06/29$0.77–$2.30$0.93--
$85.00Sep 18$2.05$2.45$2.25$1.70 07/10$1.23–$4.10$2.05--
$85.00Dec 18$4.80$5.80$5.30$4.63 07/02$3.23–$7.60$4.80--
$85.00Jan 15$4.80$6.70$5.75$9.10 06/11$4.05–$8.85$5.75--
$60.00Sep 18$12.80$16.20$14.50$20.40 06/15$10.60–$18.75$14.50--
$60.00Jan 21$23.00$26.60$24.80$23.70 07/01$21.25–$29.25$23.70--
$87.00Jul 17$0.00$1.95$0.98$0.05 07/07$0.38–$1.18$0.05--
$90.00Jul 17$0.00$1.35$0.68$0.05 07/08$0.38–$1.27$0.05--
$90.00Aug 21$0.30$1.25$0.78$0.43 07/06$0.50–$1.70$0.43--
$90.00Sep 18$1.15$1.90$1.53$1.65 06/25$1.00–$2.95$1.53--
$90.00Dec 18$3.70$4.80$4.25$3.20 07/10$2.78–$5.90$3.70--
$90.00Jan 15$3.70$5.50$4.60$4.92 06/29$3.43–$7.15$4.60--
$55.00Jul 17$16.30$18.60$17.45$14.11 07/09$12.95–$21.85$16.30--
$55.00Jan 15$19.60$23.10$21.35$25.81 06/18$17.60–$25.60$21.35--
$95.00Sep 18$0.75$1.45$1.10$1.65 06/02$0.80–$2.20$1.10--
$50.00Jul 17$21.20$23.50$22.35$19.05 07/09$18.25–$26.70$21.20--
$50.00Sep 18$21.70$25.20$23.45$27.40 06/15$19.00–$27.55$23.45--
$100.00Sep 18$0.50$3.10$1.80$1.09 07/08$0.63–$1.80$1.09--
$100.00Dec 18$2.00$2.95$2.48$3.27 06/03$1.78–$3.85$2.48--
$100.00Jan 15$2.25$3.50$2.88$4.00 06/05$2.20–$4.80$2.88--
$100.00Jan 21$8.30$11.40$9.85$8.27 07/08$8.20–$13.00$8.30--
$45.00Jul 17$25.90$28.70$27.30$25.82 07/02$23.25–$31.70$25.90--
$45.00Sep 18$26.50$29.80$28.15$23.18 05/13$23.65–$32.00$26.50--
$45.00Jan 15$27.90$31.30$29.60$30.77 06/17$25.50–$33.90$29.60--
$45.00Jan 21$32.00$36.50$34.25$31.78 07/09$30.65–$38.50$32.00--
$105.00Sep 18$0.35$2.90$1.63$0.30 06/30$0.45–$1.70$0.35--
$105.00Dec 18$1.45$2.45$1.95$1.93 06/30$1.43–$3.08$1.93--
$105.00Jan 15$1.75$2.90$2.33$1.55 07/09$1.70–$3.78$1.75--
$40.00Jul 17$31.30$33.50$32.40$30.82 07/02$28.25–$36.65$31.30--
$40.00Jan 15$32.40$35.80$34.10$41.50 06/15$30.00–$38.50$34.10--
$110.00Sep 18$0.00$2.60$1.30$0.60 06/09$0.48–$1.35$0.60--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$73.00Jul 24$1.80$2.10$1.95$3.86 06/23$1.95–$5.60$1.95--
$73.00Jul 31$2.25$2.75$2.50$4.20 07/01$2.50–$6.15$2.50--
$72.00Jul 17$0.45$2.95$1.70$3.11 07/02$1.70–$4.55$1.70--
$71.00Jul 17$0.25$1.95$1.10$2.60 07/02$1.10–$3.65$1.10--
$75.00Jul 17$2.30$3.80$3.05$9.03 07/08$2.65–$7.40$3.05--
$75.00Aug 21$4.80$6.20$5.50$5.90 06/26$4.20–$8.75$5.50--
$75.00Sep 18$6.70$7.30$7.00$10.00 05/21$6.10–$9.90$7.00--
$75.00Dec 18$9.40$10.30$9.85$11.60 07/10$9.25–$11.55$9.85--
$75.00Jan 15$9.30$10.70$10.00$11.40 06/08$9.70–$12.50$10.00--
$70.00Jul 17$0.00$0.75$0.38$2.72 07/07$0.38–$2.95$0.38--
$70.00Jul 24$0.65$0.95$0.80$2.75 07/09$0.80–$3.40$0.80--
$70.00Aug 7$1.50$2.00$1.75$3.22 07/09$1.75–$4.60$1.75--
$70.00Aug 21$2.30$3.90$3.10$6.20 07/08$2.53–$4.95$3.10--
$70.00Sep 18$4.30$4.80$4.55$6.07 07/10$4.03–$6.70$4.55--
$70.00Jan 15$6.60$8.20$7.40$8.00 06/22$7.35–$9.50$7.40--
$70.00Jan 21$11.50$14.10$12.80$14.56 06/23$12.80–$15.15$12.80--
$69.00Aug 7$1.20$1.70$1.45$2.91 07/10$1.45–$3.63$1.45--
$68.00Jul 17$0.00$1.10$0.55$1.08 07/10$0.40–$1.75$0.55--
$68.00Jul 24$0.30$0.55$0.43$1.85 07/09$0.43–$2.22$0.43--
$68.00Jul 31$0.60$1.05$0.83$1.90 07/10$0.83–$2.65$0.83--
$67.00Jul 17$0.00$2.15$1.08$0.76 07/10$0.50–$1.53$0.76--
$67.00Jul 31$0.40$1.10$0.75$1.25 06/29$0.75–$2.55$0.752
$66.00Jul 17$0.00$0.10$0.05$0.55 07/09$0.05–$1.38$0.05--
$66.00Jul 24$0.00$0.45$0.23$2.28 07/08$0.23–$1.65$0.23--
$66.00Jul 31$0.35$1.35$0.85$1.65 07/07$0.78–$1.93$0.85--
$80.00Jul 17$5.90$9.10$7.50$5.65 06/18$5.50–$12.15$5.90--
$80.00Aug 21$8.20$9.60$8.90$10.20 06/29$7.10–$12.90$8.90--
$80.00Sep 18$9.60$11.00$10.30$13.78 05/20$8.20–$13.85$10.30--
$80.00Jan 15$11.50$15.40$13.45$12.00 06/16$12.25–$16.15$12.00--
$65.00Jul 17$0.00$0.10$0.05$1.11 07/08$0.05–$1.20$0.05--
$65.00Jul 24$0.00$2.30$1.15$0.70 07/09$0.50–$1.60$0.70--
$65.00Jul 31$0.00$0.70$0.35$1.30 06/30$0.35–$1.88$0.3513
$65.00Aug 7$0.35$1.60$0.98$1.06 07/09$0.98–$1.88$0.98--
$65.00Aug 21$0.95$2.15$1.55$3.07 07/08$1.55–$2.93$1.55--
$65.00Sep 18$2.45$3.10$2.78$4.80 07/08$2.50–$4.10$2.78--
$65.00Jan 15$4.50$6.10$5.30$6.80 07/07$5.30–$7.00$5.30--
$65.00Jan 21$9.10$11.70$10.40$12.76 07/08$10.40–$12.95$10.40--
$65.00Aug 14$0.35$2.00$1.18--$1.18–$1.18—$0.3510
$64.00Jul 17$0.00$1.95$0.98$0.20 07/10$0.18–$1.33$0.20--
$64.00Jul 24$0.00$1.20$0.60$0.52 07/10$0.25–$1.60$0.52--
$64.00Jul 31$0.00$1.20$0.60$1.59 06/18$0.60–$1.73$0.60--
$63.00Jul 17$0.00$2.15$1.08$0.62 06/22$0.13–$1.27$0.62--
$63.00Jul 24$0.00$2.20$1.10$0.68 06/23$0.25–$1.63$0.68--
$63.00Jul 31$0.00$2.40$1.20$1.54 06/18$0.43–$1.78$1.20--
$63.00Aug 7$0.00$2.60$1.30$0.74 07/06$0.60–$1.55$0.74--
$62.00Jul 24$0.00$0.95$0.48$0.44 07/01$0.18–$1.45$0.44--
$62.00Jul 31$0.00$2.35$1.18$0.64 07/06$0.43–$1.68$0.64--
$62.00Aug 7$0.00$2.50$1.25$1.12 07/10$0.55–$1.58$1.12--
$61.00Jul 24$0.00$2.15$1.08$0.33 07/02$0.23–$1.40$0.33--
$61.00Jul 31$0.00$2.30$1.15$1.12 06/26$0.48–$1.50$1.12--
$61.00Aug 7$0.00$2.45$1.23$0.55 07/02$0.48–$1.60$0.55--
$60.00Jul 17$0.00$0.20$0.10$0.10 07/10$0.08–$1.30$0.10--
$60.00Jul 24$0.00$2.15$1.08$0.25 06/15$0.20–$1.35$0.25--
$60.00Jul 31$0.00$2.25$1.13$0.41 07/06$0.30–$1.40$0.41--
$60.00Aug 7$0.00$2.45$1.23$0.89 07/10$0.40–$1.45$0.89--
$60.00Aug 21$0.40$1.10$0.75$1.15 07/10$0.48–$1.60$0.7518
$60.00Sep 18$1.25$1.85$1.55$1.80 06/18$1.15–$2.42$1.55--
$60.00Dec 18$3.20$4.00$3.60$4.60 07/02$3.45–$4.40$3.60--
$60.00Jan 15$3.20$4.40$3.80$5.53 07/08$3.80–$4.95$3.80--
$59.00Jul 31$0.00$2.25$1.13$0.25 07/07$0.25–$1.30$0.25--
$59.00Aug 7$0.00$2.40$1.20$1.31 07/10$0.38–$1.35$1.20--
$59.00Aug 14$0.00$2.55$1.27$0.49 07/07$0.57–$1.43$0.49--
$58.00Jul 17$0.00$2.00$1.00$0.05 07/10$0.38–$1.00$0.05--
$90.00Jul 17$16.20$19.20$17.70$21.13 07/07$14.00–$22.10$17.70--
$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$2.20$1.10$0.21 06/23$0.20–$1.25$0.21--
$55.00Aug 21$0.05$0.50$0.28$0.47 07/06$0.25–$1.40$0.28--
$55.00Sep 18$0.65$1.65$1.15$1.00 06/12$0.80–$1.50$1.00--
$55.00Dec 18$1.85$2.80$2.33$3.13 07/02$2.33–$3.30$2.33--
$55.00Jan 15$2.10$3.20$2.65$3.88 07/08$2.45–$3.65$2.65--
$95.00Jul 17$20.70$24.20$22.45$26.10 07/07$18.90–$27.10$22.45--
$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$0.15$1.85$1.00$0.80 07/08$0.45–$1.60$0.80--
$50.00Dec 18$1.20$2.40$1.80$1.84 07/06$1.02–$2.20$1.80--
$50.00Jan 15$1.35$2.20$1.78$2.25 06/30$1.78–$2.78$1.78--
$47.00Jan 15$1.00$2.00$1.50$1.60 07/06$0.90–$1.90$1.50--
$45.00Aug 14$0.00$2.15$1.08$0.10 07/08$0.25–$1.10$0.10--
$45.00Sep 18$0.00$1.90$0.95$0.21 06/29$0.25–$1.33$0.21--
$45.00Dec 18$0.65$3.10$1.88$1.50 06/04$0.65–$2.05$1.50--
$45.00Jan 15$0.85$2.20$1.53$1.78 06/08$0.78–$2.33$1.53--
$45.00Jan 21$2.70$4.70$3.70$4.60 06/03$3.70–$4.50$3.70--
$42.00Jan 15$0.25$1.75$1.00$1.40 05/22$0.57–$2.08$1.00--
$40.00Sep 18$0.00$1.85$0.93$0.23 06/18$0.18–$1.20$0.23--
$40.00Dec 18$0.00$2.70$1.35$1.10 06/04$0.43–$1.48$1.10--
$40.00Jan 15$0.00$1.35$0.68$1.10 06/04$0.57–$1.93$0.68--
$40.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--2
$35.00Dec 18$0.00$0.90$0.45$0.42 06/23$0.28–$1.30$0.42--
$35.00Jan 21$0.30$3.50$1.90$2.40 06/03$1.78–$2.55$1.90--

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 344
Total Puts 75
Put/Call Ratio 0.22
Net Difference 269

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,618
Total Puts 1,039
Average Put/Call Ratio 0.55
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