Tour v344
URBN
URBAN OUTFITTERS INC
$75.42 +3.39%
$75.30 (-0.16%)🌙
as of 07/16 07:09 PM
(7/15 19:16) ◀
|
Thursday, July 16, 2026 (7:09pm)
January 2026
|
▶ (7/17 19:26)
◀ 7/16 19:09 ▶

Option Volume

Detail
ℹ
Current (07/16) 817
Calls: 479 (59%)
Puts: 338 (41%)
Prior (07/15) 419
Calls: 344 (82%)
Puts: 75 (18%)
Current vs Prior +94.99%
Calls: +39.24% (Calls)
Puts: +350.67% (Puts)
Prior 7-Day Total 3,721
Calls: 2,721 (73%)
Puts: 1,000 (27%)
Prior 7-Day Average 531
Calls: 388 (73%)
Puts: 142 (27%)
Current vs Prior 7-Day Avg +53.70%
Calls: +23.23%
Puts: +136.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $301.7K
Calls: $279.4K (93%)
Puts: $22.3K (7%)
Prior (07/15) $120.9K
Calls: $107.3K (89%)
Puts: $13.6K (11%)
Current vs Prior +149.59%
Calls: +160.39%
Puts: +64.27%
Prior 7-Day Total $1.01M
Calls: $860.3K (86%)
Puts: $145.5K (14%)
Prior 7-Day Average $143.7K
Calls: $122.9K (86%)
Puts: $20.8K (14%)
Current vs Prior 7-Day Avg +109.97%
Calls: +127.33%
Puts: +7.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.71
Prior (07/15) 0.22
Current vs Prior +223.65%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +37.30%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16) 2,202
Calls: 2,037 (93%)
Puts: 165 (7%)
Prior (07/15) 1,417
Calls: 1,372 (97%)
Puts: 45 (3%)
Current vs Prior +55.40%
Prior 7-Day Total 4,516
Calls: 3,625 (80%)
Puts: 891 (20%)
Prior 7-Day Average 645
Calls: 517 (80%)
Puts: 127 (20%)
Current vs Prior 7-Day Avg +241.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 3.01% | 5.44%3.01% | 11.47%
Prior 5.41% | 5.99%5.41% | 12.75%
Current vs Prior -44.41% | -9.25%-44.41% | -10.04%
Prior 7-Day Avg 4.23% | 6.36%5.37% | 12.15%
Current vs 7-Day Avg -28.83% | -14.47%-43.91% | -5.64%
Prior 7-Day Eod 5.41% | 5.99%5.41% | 12.75%
Current vs 7-Day Eod -44.41% | -9.25%-44.41% | -10.04%
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 93% of dollar volume in calls ($279.4K) vs puts ($22.3K). Massive premium surge with dollar volume up 150% vs prior. Dollar volume significantly above 7-day average (110% higher). Above-average activity with volume up 95% 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 NEUTRAL
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. 24 found (avg delta 0.73, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 178.5012.20$10.3535.7%20.94--
$63.00Jul 1710.8014.10$12.4526.5%20.92--
$64.00Jul 179.9013.20$11.5528.6%20.92--
$62.00Jul 1711.6015.20$13.4026.9%40.90--
$70.00Jul 174.606.90$5.7540.0%550.87907
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 75.108.30$6.7047.8%10.73--
$76.00Jul 241.852.25$2.0519.5%100.54--

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 457, top 157)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.501.20$0.8582.4%1570.54212
$70.00Jul 174.606.90$5.7540.0%550.87907
$80.00Aug 211.903.80$2.8566.7%250.382
$70.00Aug 286.509.50$8.0037.5%200.7250
$76.00Jul 241.351.75$1.5525.8%100.4643
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 140.001.25$0.63198.4%150.1213
$65.00Jul 170.000.40$0.20200.0%120.0689
$68.00Jul 240.100.55$0.33136.4%120.102
$75.00Jul 241.351.75$1.5525.8%110.45--
$65.00Aug 210.501.20$0.8582.4%110.14--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 139.0%, max 313.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 28136.7%43.8%212.1%75957
$71.00Jul 17Jul 24118.0%45.1%161.9%2198
$77.00Jul 17Aug 28119.4%46.8%155.1%3--
$80.00Jul 17Aug 21117.2%49.6%136.4%262
$72.00Jul 17Aug 2893.7%42.3%121.3%217
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 21194.4%47.0%313.5%2389
$67.00Jul 17Aug 14131.8%50.8%159.3%512
$68.00Jul 24Aug 1457.6%39.1%47.3%132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 8.62, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.00$83.00Jul 24$0.80$5.20$0.806.50$77.80
$77.00$80.00Jul 17$0.73$2.27$0.733.11$77.73
$77.00$78.00Jul 31$0.32$0.68$0.322.12$77.32
$73.00$85.00Aug 14$3.90$8.10$3.902.08$76.90
$76.00$77.00Jul 24$0.35$0.65$0.351.86$76.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$73.00$68.00Jul 24$0.52$4.48$0.528.62$72.48
$70.00$68.00Aug 14$0.37$1.63$0.374.41$69.63
$67.00$65.00Aug 14$0.52$1.48$0.522.85$66.48
$75.00$65.00Aug 21$3.15$6.85$3.152.17$71.85
$75.00$73.00Jul 24$0.70$1.30$0.701.86$74.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 11.50, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Jul 17$4.60$4.60$0.4011.50$69.60
$63.00$64.00Jul 17$0.90$0.90$0.109.00$63.90
$73.00$74.00Jul 24$0.85$0.85$0.155.67$73.85
$73.00$74.00Aug 28$0.65$0.65$0.351.86$73.65
$71.00$73.00Jul 24$1.25$1.25$0.751.67$72.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$75.00Jul 24$0.50$0.50$0.501.00$75.50
$75.00$73.00Jul 24$0.70$0.70$1.300.54$74.30
$75.00$65.00Aug 21$3.15$3.15$6.850.46$71.85
$67.00$65.00Aug 14$0.52$0.52$1.480.35$66.48
$70.00$68.00Aug 14$0.37$0.37$1.630.23$69.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.38, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Jul 17Jul 24$0.10118.0%45.1%
$77.00Jul 17Jul 24$0.12119.4%41.9%
$73.00Jul 17Jul 24$0.32102.0%41.6%
$76.00Jul 24Jul 31$0.6540.8%40.5%
$75.00Jul 17Jul 24$1.2099.2%39.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Jul 31$0.13194.4%55.0%
$68.00Jul 24Aug 14$0.4057.6%39.1%
$67.00Jul 17Aug 14$1.07131.8%50.8%
$75.00Jul 24Aug 21$2.4539.9%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.77% of stock, avg 8.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 24$2.05$1.55$3.60$71.40$78.604.77%
$76.00Jul 24$1.55$2.05$3.60$72.40$79.604.77%
$73.00Jul 24$3.50$0.85$4.35$68.65$77.355.77%
$75.00Aug 21$4.65$4.00$8.65$66.35$83.6511.47%
$65.00Jul 17$10.35$0.20$10.55$54.45$75.5513.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.60% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$81.00$65.00Jul 17$0.25$0.20$0.45$64.55$81.45
$80.00$65.00Jul 17$0.35$0.20$0.55$64.45$80.55
$83.00$68.00Jul 24$0.40$0.33$0.73$67.27$83.73
$83.00$73.00Jul 24$0.40$0.85$1.25$71.75$84.25
$77.00$65.00Jul 17$1.08$0.20$1.28$63.72$78.28
$77.00$68.00Jul 24$1.20$0.33$1.53$66.47$78.53
$85.00$65.00Aug 14$1.05$0.63$1.68$63.32$86.68
$85.00$68.00Aug 14$1.05$0.73$1.78$66.22$86.78
$78.00$65.00Jul 31$1.48$0.33$1.81$63.19$79.81
$76.00$68.00Jul 24$1.55$0.33$1.88$66.12$77.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.11, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
73/7576/77Jul 24$1.05$0.951.11$73.95$77.05
65/6773/85Aug 14$4.42$7.580.58$62.58$77.42
68/7073/85Aug 14$4.27$7.730.55$65.73$77.27
73/7577/83Jul 24$1.50$4.500.33$73.50$78.50
68/7374/75Jul 24$1.12$3.880.29$71.88$75.12
68/7377/83Jul 24$1.32$4.680.28$71.68$78.32
75/7677/83Jul 24$1.30$4.700.28$74.70$78.30
68/7375/76Jul 24$1.02$3.980.26$71.98$76.02
68/7376/77Jul 24$0.87$4.130.21$72.13$76.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Jul 17$0.05$0.9519.00
$76.00$77.00$78.00Jul 31$0.08$0.9211.50
$74.00$75.00$76.00Jul 24$0.10$0.909.00
$75.00$76.00$77.00Jul 24$0.15$0.855.67
$73.00$74.00$75.00Aug 28$0.20$0.804.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$65.00$66.00$67.00Jul 17$0.18$0.824.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.05, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21-$1.05$3.95
$65.00$70.001:2Jul 17-$1.15$3.85
$70.00$75.001:2Aug 21-$1.60$3.40
$80.00$81.001:2Jul 17-$0.15$0.85
$75.00$77.001:2Jul 17-$1.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.00$65.001:2Aug 14-$0.11$1.89
$75.00$73.001:2Jul 24-$0.15$1.85
$70.00$68.001:2Aug 14-$0.36$1.64
$66.00$65.001:2Jul 17-$0.35$0.65
$75.00$65.001:2Aug 21$2.30$7.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.98%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.00Aug 28$3.000.482.1%3.98%6.07%1--
$78.00Aug 28$2.650.453.4%3.51%6.93%1--
$76.00Jul 31$1.900.480.8%2.52%3.29%919
$80.00Aug 21$1.900.386.1%2.52%8.59%252
$77.00Jul 31$1.500.422.1%1.99%4.08%10--
$76.00Jul 24$1.350.460.8%1.79%2.56%1043
$78.00Jul 31$1.200.363.4%1.59%5.01%1--
$77.00Jul 24$1.000.382.1%1.33%3.42%8--
$85.00Aug 14$0.600.2012.7%0.80%13.50%1--
$83.00Jul 24$0.150.1310.1%0.20%10.25%41

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, 180 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 $74.00 07-24 call last traded $4.45 on 06/05 (now $2.45/$2.85) — try a limit near $2.65. Also watch the $55.00 07-17 call last traded $14.11 on 07/09 (now $18.60/$22.20) — try a limit near $18.60; the $80.00 09-18 call last traded $3.80 on 06/17 (now $3.70/$4.60) — try a limit near $3.80. Most tradeable put: the $75.00 08-21 put last traded $5.90 on 06/26 (now $2.90/$5.10) — try a limit near $4.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$0.50$1.20$0.85$0.40 07/09$0.25–$4.55$0.50212
$75.00Aug 21$3.80$5.50$4.65$2.15 07/07$1.50–$6.40$3.8013
$75.00Sep 18$5.10$8.30$6.70$3.36 07/08$2.95–$7.95$5.10228
$75.00Dec 18$8.70$11.60$10.15$7.53 07/02$6.05–$11.30$8.70--
$75.00Jan 15$10.10$12.60$11.35$11.65 06/17$6.55–$12.25$11.35--
$75.00Jan 21$18.00$21.50$19.75$20.25 06/17$14.95–$21.25$19.75--
$75.00Jul 24$1.85$2.25$2.05--$1.20–$2.05$1.854
$76.00Jul 17$0.00$1.20$0.60$1.91 06/22$0.30–$1.98$0.60--
$76.00Jul 24$1.35$1.75$1.55$1.18 06/30$0.40–$4.15$1.3543
$76.00Jul 31$1.90$2.50$2.20$0.75 07/08$0.53–$4.75$1.9019
$76.00Aug 14$2.75$4.20$3.48$1.02 07/10$0.88–$3.48$2.75--
$74.00Jul 24$2.45$2.85$2.65$4.45 06/05$0.50–$5.35$2.6545
$77.00Jul 17$0.00$2.15$1.08$0.47 06/30$0.28–$1.63$0.47--
$77.00Jul 24$1.00$1.40$1.20$4.00 06/09$0.43–$3.73$1.20--
$77.00Jul 31$1.50$2.10$1.80$0.60 07/07$0.55–$4.30$1.50--
$77.00Aug 14$2.35$3.60$2.98$0.97 07/10$0.98–$2.98$2.35--
$73.00Jul 17$1.85$4.50$3.18$2.72 06/23$0.35–$3.18$2.723
$73.00Jul 24$3.10$3.90$3.50--$3.50–$3.50—$3.103
$78.00Jul 17$0.00$1.30$0.65$0.18 07/10$0.38–$1.43$0.18--
$78.00Jul 24$0.70$1.10$0.90$0.47 07/09$0.40–$3.35$0.70--
$78.00Jul 31$1.20$1.75$1.48$1.15 07/01$0.53–$3.90$1.20--
$72.00Jul 17$2.20$4.90$3.55$1.60 07/01$0.43–$3.75$2.2017
$72.00Aug 14$4.70$6.50$5.60$1.80 07/08$2.17–$5.60$4.70--
$79.00Jul 24$0.35$0.85$0.60$0.68 06/30$0.45–$2.50$0.60--
$79.00Aug 14$1.75$2.75$2.25$1.60 07/08$0.60–$2.25$1.75--
$71.00Jul 17$3.50$5.80$4.65$0.81 07/08$0.68–$4.65$3.50184
$71.00Jul 24$2.80$6.70$4.75$1.90 07/09$0.88–$7.40$2.8014
$80.00Jul 17$0.00$0.70$0.35$0.52 07/01$0.23–$2.28$0.35--
$80.00Jul 24$0.40$0.70$0.55$0.55 07/02$0.38–$2.42$0.55--
$80.00Aug 7$1.10$2.20$1.65$0.82 07/10$0.55–$2.13$1.10--
$80.00Aug 14$1.15$2.60$1.88$1.52 07/08$0.65–$1.88$1.52--
$80.00Aug 21$1.90$3.80$2.85$1.20 07/07$0.90–$4.00$1.902
$80.00Sep 18$3.70$4.60$4.15$3.80 06/17$1.73–$5.80$3.8014
$80.00Dec 18$7.40$8.40$7.90$8.22 06/08$4.60–$9.30$7.90--
$80.00Jan 15$7.50$9.20$8.35$11.40 06/15$5.40–$10.00$8.35--
$80.00Jan 21$15.00$19.50$17.25$15.50 06/30$13.50–$19.25$15.50--
$70.00Jul 17$4.60$6.90$5.75$1.51 07/10$0.65–$7.90$4.60907
$70.00Jul 24$5.00$7.30$6.15$2.03 07/10$1.27–$8.20$5.00--
$70.00Jul 31$4.40$7.80$6.10$3.95 07/01$1.75–$8.45$4.40--
$70.00Aug 7$5.30$8.40$6.85$3.26 07/09$2.45–$6.85$5.30--
$70.00Aug 14$4.90$9.00$6.95$3.25 07/10$2.80–$6.95$4.90--
$70.00Aug 21$6.70$8.70$7.70$3.90 07/09$3.30–$9.75$6.7010
$70.00Sep 18$8.70$11.00$9.85$5.05 07/08$5.05–$10.85$8.70197
$70.00Dec 18$11.40$14.50$12.95$9.38 07/06$7.55–$14.40$11.40--
$70.00Jan 15$12.70$15.00$13.85$14.05 06/05$9.00–$14.75$13.85--
$70.00Jan 21$20.50$23.80$22.15$18.00 07/09$16.45–$23.75$20.50--
$70.00Aug 28$6.50$9.50$8.00--$8.00–$8.00—$6.5050
$81.00Jul 17$0.00$0.50$0.25$0.90 06/22$0.25–$1.43$0.25--
$81.00Jul 24$0.20$0.55$0.38$0.45 06/30$0.38–$2.38$0.38--
$81.00Aug 7$0.90$1.50$1.20$0.72 07/10$0.53–$2.30$0.90--
$69.00Jul 17$4.80$7.80$6.30$1.57 07/09$0.95–$6.30$4.80--
$82.00Jul 24$0.20$0.75$0.48$0.40 06/30$0.48–$1.65$0.40--
$82.00Aug 7$0.80$1.45$1.13$1.09 07/02$0.88–$1.95$1.09--
$82.00Aug 14$0.05$2.00$1.02$1.57 07/10$0.75–$1.60$1.02--
$68.00Jul 17$5.50$9.20$7.35$2.60 07/06$1.83–$7.35$5.50--
$83.00Jul 24$0.15$0.65$0.40$0.57 06/30$0.40–$2.08$0.401
$83.00Aug 14$0.05$2.60$1.33$1.41 07/10$0.75–$1.55$1.33--
$67.00Jul 17$6.50$10.20$8.35$1.70 07/08$2.17–$8.35$6.50--
$67.00Jul 24$7.30$9.90$8.60$3.40 07/10$2.58–$10.70$7.30--
$66.00Jul 17$7.40$11.20$9.30$2.90 07/08$3.08–$9.30$7.40--
$66.00Jul 24$8.20$11.40$9.80$2.42 07/08$3.30–$11.65$8.20--
$85.00Jul 17$0.00$0.95$0.48$0.05 07/10$0.20–$1.30$0.05--
$85.00Aug 21$0.85$2.30$1.58$1.30 06/29$0.77–$2.30$1.30--
$85.00Sep 18$2.35$3.30$2.83$1.70 07/10$1.23–$4.10$2.35--
$85.00Dec 18$5.20$6.70$5.95$4.63 07/02$3.23–$7.60$5.20--
$85.00Jan 15$6.30$7.50$6.90$9.10 06/11$4.05–$8.45$6.90--
$65.00Jul 17$8.50$12.20$10.35$4.90 07/06$3.15–$12.10$8.50--
$65.00Jul 24$8.40$12.30$10.35$6.91 06/29$3.53–$12.45$8.40--
$65.00Sep 18$11.50$14.40$12.95$9.83 06/29$7.45–$14.50$11.50--
$65.00Dec 18$13.80$17.70$15.75$16.70 05/26$10.85–$17.75$15.75--
$65.00Jan 15$15.80$18.10$16.95$13.94 07/01$11.50–$18.15$15.80--
$65.00Jan 21$23.40$26.50$24.95$19.50 07/07$19.00–$26.20$23.40--
$64.00Jul 17$9.90$13.20$11.55$4.95 07/07$4.18–$11.55$9.90--
$87.00Jul 17$0.00$1.15$0.57$0.05 07/07$0.38–$1.18$0.05--
$63.00Jul 17$10.80$14.10$12.45$6.70 07/10$5.25–$12.45$10.80--
$62.00Jul 17$11.60$15.20$13.40$7.65 07/10$7.15–$13.40$11.60--
$90.00Jul 17$0.00$1.15$0.57$0.05 07/08$0.38–$1.27$0.05--
$90.00Aug 21$0.40$1.60$1.00$0.43 07/06$0.50–$1.70$0.43--
$90.00Sep 18$1.55$2.10$1.83$1.65 06/25$1.00–$2.95$1.65--
$90.00Dec 18$3.90$5.60$4.75$3.20 07/10$2.78–$5.90$3.90--
$90.00Jan 15$4.90$6.10$5.50$4.92 06/29$3.43–$7.15$4.92--
$60.00Sep 18$15.00$18.80$16.90$20.40 06/15$10.60–$18.45$16.90--
$60.00Jan 21$26.00$29.00$27.50$23.70 07/01$21.25–$29.00$26.00--
$60.00Jul 17$13.60$17.20$15.40--$15.40–$15.40—$13.609
$59.00Jul 17$14.50$18.20$16.35--$16.35–$16.35—$14.507
$57.00Jul 17$16.90$20.10$18.50--$18.50–$18.50—$16.905
$56.00Jul 17$17.60$21.20$19.40--$19.40–$19.40—$17.602
$95.00Sep 18$1.00$1.70$1.35$1.65 06/02$0.80–$2.20$1.35--
$55.00Jul 17$18.60$22.20$20.40$14.11 07/09$12.95–$21.50$18.6039
$55.00Jan 15$23.00$25.40$24.20$25.81 06/18$17.60–$25.60$24.20--
$55.00Jan 21$27.50$31.90$29.70--$29.70–$29.70—$27.505
$100.00Sep 18$0.65$1.60$1.13$1.09 07/08$0.63–$1.80$1.093
$100.00Dec 18$2.40$3.50$2.95$3.27 06/03$1.78–$3.60$2.951
$100.00Jan 15$2.65$4.20$3.43$4.00 06/05$2.20–$4.45$3.43--
$100.00Jan 21$9.50$12.70$11.10$8.27 07/08$8.20–$12.50$9.50--
$50.00Jul 17$23.60$27.20$25.40$19.05 07/09$18.25–$26.70$23.60--
$50.00Sep 18$24.20$27.90$26.05$27.40 06/15$19.00–$27.15$26.05--
$105.00Sep 18$0.45$1.20$0.83$0.30 06/30$0.45–$1.70$0.45--
$105.00Dec 18$1.75$2.90$2.33$1.93 06/30$1.43–$3.08$1.93--
$105.00Jan 15$2.10$3.50$2.80$1.55 07/09$1.70–$3.40$2.10--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$0.00$2.75$1.38$9.03 07/08$1.38–$7.40$1.38--
$75.00Aug 21$2.90$5.10$4.00$5.90 06/26$4.00–$8.75$4.003
$75.00Sep 18$4.80$6.10$5.45$10.00 05/21$5.45–$9.90$5.45--
$75.00Dec 18$7.40$9.20$8.30$11.60 07/10$8.30–$11.55$8.30--
$75.00Jan 15$8.00$9.50$8.75$11.40 06/08$8.75–$12.50$8.75--
$73.00Jul 24$0.65$1.05$0.85$3.86 06/23$0.85–$5.60$0.85--
$73.00Jul 31$1.10$1.65$1.38$4.20 07/01$1.38–$6.15$1.38--
$72.00Jul 17$0.00$0.65$0.33$3.11 07/02$0.33–$4.55$0.33--
$71.00Jul 17$0.00$0.75$0.38$2.60 07/02$0.38–$3.65$0.38--
$80.00Jul 17$2.90$6.50$4.70$5.65 06/18$4.70–$12.15$4.70--
$80.00Aug 21$6.40$7.30$6.85$10.20 06/29$6.85–$12.90$6.85--
$80.00Sep 18$7.00$10.60$8.80$13.78 05/20$8.80–$13.85$8.80--
$80.00Jan 15$10.50$12.40$11.45$12.00 06/16$11.45–$16.15$11.45--
$70.00Jul 17$0.00$0.75$0.38$2.72 07/07$0.38–$2.95$0.38--
$70.00Jul 24$0.20$0.45$0.33$2.75 07/09$0.33–$3.40$0.33--
$70.00Aug 7$0.75$1.95$1.35$3.22 07/09$1.35–$4.60$1.35--
$70.00Aug 21$1.55$2.15$1.85$6.20 07/08$1.85–$4.95$1.85--
$70.00Sep 18$3.30$4.00$3.65$6.07 07/10$3.65–$6.70$3.65--
$70.00Jan 15$5.80$7.20$6.50$8.00 06/22$6.50–$9.50$6.50--
$70.00Jan 21$10.80$13.40$12.10$14.56 06/23$12.10–$15.15$12.10--
$69.00Aug 7$0.35$1.10$0.73$2.91 07/10$0.73–$3.63$0.73--
$68.00Jul 17$0.00$0.75$0.38$1.08 07/10$0.38–$1.75$0.38--
$68.00Jul 24$0.10$0.55$0.33$1.85 07/09$0.33–$2.22$0.332
$68.00Jul 31$0.25$2.50$1.38$1.90 07/10$0.83–$2.65$1.38--
$67.00Jul 17$0.00$0.15$0.08$0.76 07/10$0.08–$1.53$0.0812
$67.00Jul 31$0.00$1.45$0.73$1.25 06/29$0.73–$2.55$0.73--
$66.00Jul 17$0.00$0.10$0.05$0.55 07/09$0.05–$1.38$0.05--
$66.00Jul 24$0.00$2.20$1.10$2.28 07/08$0.23–$1.65$1.10--
$66.00Jul 31$0.00$1.60$0.80$1.65 07/07$0.78–$1.93$0.80--
$65.00Jul 17$0.00$0.40$0.20$1.11 07/08$0.05–$1.20$0.2089
$65.00Jul 24$0.00$2.20$1.10$0.70 07/09$0.50–$1.60$0.70--
$65.00Jul 31$0.00$0.65$0.33$1.30 06/30$0.33–$1.88$0.33--
$65.00Aug 7$0.00$1.55$0.78$1.06 07/09$0.78–$1.88$0.78--
$65.00Aug 21$0.50$1.20$0.85$3.07 07/08$0.85–$2.93$0.85--
$65.00Sep 18$1.65$2.50$2.08$4.80 07/08$2.08–$4.10$2.08--
$65.00Jan 15$4.10$5.30$4.70$6.80 07/07$4.70–$7.00$4.70--
$65.00Jan 21$8.70$10.70$9.70$12.76 07/08$9.70–$12.95$9.70--
$65.00Aug 14$0.00$1.25$0.63--$0.63–$1.18--13
$64.00Jul 17$0.00$0.75$0.38$0.20 07/10$0.18–$1.33$0.20--
$64.00Jul 24$0.00$2.20$1.10$0.52 07/10$0.25–$1.60$0.52--
$64.00Jul 31$0.00$1.50$0.75$1.59 06/18$0.60–$1.73$0.75--
$63.00Jul 17$0.00$0.75$0.38$0.62 06/22$0.13–$1.27$0.38--
$63.00Jul 24$0.00$2.15$1.08$0.68 06/23$0.25–$1.63$0.68--
$63.00Jul 31$0.00$1.45$0.73$1.54 06/18$0.43–$1.78$0.73--
$63.00Aug 7$0.00$2.45$1.23$0.74 07/06$0.60–$1.55$0.74--
$62.00Jul 24$0.00$2.15$1.08$0.44 07/01$0.18–$1.45$0.44--
$62.00Jul 31$0.00$2.20$1.10$0.64 07/06$0.43–$1.68$0.64--
$62.00Aug 7$0.00$2.40$1.20$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$2.20$1.10$1.12 06/26$0.48–$1.50$1.10--
$61.00Aug 7$0.00$2.40$1.20$0.55 07/02$0.48–$1.60$0.55--
$90.00Jul 17$13.10$16.10$14.60$21.13 07/07$14.10–$22.10$14.60--
$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$1.65$0.83$0.41 07/06$0.30–$1.40$0.41--
$60.00Aug 7$0.00$2.35$1.18$0.89 07/10$0.40–$1.45$0.89--
$60.00Aug 21$0.20$0.45$0.33$1.15 07/10$0.33–$1.60$0.3319
$60.00Sep 18$0.90$1.55$1.23$1.80 06/18$1.15–$2.42$1.23--
$60.00Dec 18$2.40$3.60$3.00$4.60 07/02$3.00–$4.40$3.00--
$60.00Jan 15$2.80$3.80$3.30$5.53 07/08$3.30–$4.95$3.30--
$59.00Jul 31$0.00$2.15$1.08$0.25 07/07$0.25–$1.30$0.25--
$59.00Aug 7$0.00$2.35$1.18$1.31 07/10$0.38–$1.35$1.18--
$59.00Aug 14$0.00$2.30$1.15$0.49 07/07$0.57–$1.43$0.49--
$58.00Jul 17$0.00$0.95$0.48$0.05 07/10$0.38–$1.00$0.05--
$95.00Jul 17$18.10$21.40$19.75$26.10 07/07$18.90–$27.10$19.75--
$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$1.60$0.80$0.21 06/23$0.20–$1.25$0.21--
$55.00Aug 21$0.05$0.30$0.18$0.47 07/06$0.18–$1.40$0.1821
$55.00Sep 18$0.45$1.35$0.90$1.00 06/12$0.80–$1.50$0.90--
$55.00Dec 18$1.65$2.35$2.00$3.13 07/02$2.00–$3.30$2.00--
$55.00Jan 15$1.85$2.85$2.35$3.88 07/08$2.35–$3.65$2.35--
$50.00Jul 17$0.00$2.10$1.05$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$0.15$2.10$1.13$0.80 07/08$0.45–$1.60$0.80--
$50.00Dec 18$1.05$1.90$1.48$1.84 07/06$1.02–$2.20$1.48--
$50.00Jan 15$1.25$1.90$1.58$2.25 06/30$1.58–$2.78$1.58--
$47.00Jan 15$0.90$1.60$1.25$1.60 07/06$0.90–$1.90$1.25--
$45.00Aug 14$0.00$2.15$1.08$0.10 07/08$0.25–$1.10$0.10--
$45.00Sep 18$0.00$2.45$1.23$0.21 06/29$0.25–$1.33$0.21--
$45.00Dec 18$0.60$2.95$1.78$1.50 06/04$0.65–$2.05$1.50--
$45.00Jan 15$0.75$1.40$1.08$1.78 06/08$0.78–$2.33$1.08--
$45.00Jan 21$3.00$4.60$3.80$4.60 06/03$3.70–$4.50$3.80--
$45.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--6
$42.00Jan 15$0.20$1.40$0.80$1.40 05/22$0.57–$2.08$0.80--
$40.00Sep 18$0.00$1.05$0.53$0.23 06/18$0.18–$1.20$0.23--
$40.00Dec 18$0.00$2.65$1.33$1.10 06/04$0.43–$1.48$1.10--
$40.00Jan 15$0.00$2.15$1.08$1.10 06/04$0.57–$1.93$1.08--
$35.00Dec 18$0.00$1.00$0.50$0.42 06/23$0.28–$1.27$0.42--
$35.00Jan 21$0.00$3.50$1.75$2.40 06/03$1.75–$2.55$1.75--

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 479
Total Puts 338
Put/Call Ratio 0.71
Net Difference 141

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,721
Total Puts 1,000
Average Put/Call Ratio 0.51
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