Tour v494
URBN
URBAN OUTFITTERS INC
$76.92 -0.97%
$76.39 (-0.69%)🌙
as of 08/07 07:17 PM
(8/6 19:19) ◀
|
Friday, August 7, 2026 (7:17pm)
January 2026
|
▶
◀ 8/7 19:17

Option Volume

Detail
ℹ
Current (08/07) 18,631
Calls: 1,104 (6%)
Puts: 17,527 (94%)
Prior (08/06) 2,226
Calls: 1,114 (50%)
Puts: 1,112 (50%)
Current vs Prior +736.97%
Calls: -0.90% (Calls)
Puts: +1476.17% (Puts)
Prior 7-Day Total 11,007
Calls: 4,930 (45%)
Puts: 6,077 (55%)
Prior 7-Day Average 1,572
Calls: 704 (45%)
Puts: 868 (55%)
Current vs Prior 7-Day Avg +1084.86%
Calls: +56.75%
Puts: +1918.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $5.73M
Calls: $433.1K (8%)
Puts: $5.30M (92%)
Prior (08/06) $1.47M
Calls: $1.25M (85%)
Puts: $213.6K (15%)
Current vs Prior +290.65%
Calls: -65.44%
Puts: +2379.98%
Prior 7-Day Total $4.16M
Calls: $3.26M (79%)
Puts: $892.0K (21%)
Prior 7-Day Average $593.6K
Calls: $466.2K (79%)
Puts: $127.4K (21%)
Current vs Prior 7-Day Avg +865.23%
Calls: -7.10%
Puts: +4056.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 15.88
Prior (08/06) 1.00
Current vs Prior +1490.45%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg +1035.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 675
Calls: 553 (82%)
Puts: 122 (18%)
Prior (08/06) 4,790
Calls: 256 (5%)
Puts: 4,534 (95%)
Current vs Prior -85.91%
Prior 7-Day Total 41,873
Calls: 3,301 (8%)
Puts: 38,572 (92%)
Prior 7-Day Average 5,981
Calls: 471 (8%)
Puts: 5,510 (92%)
Current vs Prior 7-Day Avg -88.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.06% | 5.93%7.61% | 12.26%
Prior 4.80% | 5.45%7.87% | 13.90%
Current vs Prior +23.44% | +39.65%-3.32% | -11.83%
Prior 7-Day Avg 4.51% | 6.11%7.79% | 13.64%
Current vs 7-Day Avg +31.45% | +24.55%-2.40% | -10.14%
Prior 7-Day Eod 4.80% | 5.45%7.87% | 13.90%
Current vs 7-Day Eod +23.44% | +39.65%-3.32% | -11.83%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.85% | 4.76%
Calls: 13.70% | 4.76%
Puts: 8.00% | 4.76%
Prior 10.85% | 4.76%
Calls: 13.70% | 4.76%
Puts: 8.00% | 4.76%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.85% | 4.76%
Calls: 13.70% | 4.76%
Puts: 8.00% | 4.76%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($5.30M) vs calls ($433.1K). Massive premium surge with dollar volume up 291% vs prior. Dollar volume significantly above 7-day average (865% higher). Unusually high activity with volume up 737% vs prior - elevated interest.

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 34 found (avg delta 0.75, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 144.908.10$6.5049.2%20.93--
$68.00Aug 148.2010.40$9.3023.7%40.92--
$76.00Aug 70.403.20$1.80155.6%10.92--
$69.00Aug 146.409.40$7.9038.0%80.913
$70.00Aug 145.908.40$7.1535.0%60.916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 146.409.40$7.9038.0%220.862
$86.00Aug 147.2011.20$9.2043.5%40.822
$88.00Aug 79.2013.10$11.1535.0%470.81--
$87.00Aug 78.3012.10$10.2037.3%470.80--
$84.00Aug 145.208.50$6.8548.2%180.761

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 18.2K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 182.052.85$2.4532.7%8440.31148
$87.00Aug 140.001.40$0.70200.0%500.16--
$77.00Sep 42.955.30$4.1356.9%260.512
$76.00Aug 140.854.20$2.53132.4%110.6112
$69.00Aug 146.409.40$7.9038.0%80.913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 280.052.95$1.50193.3%6.5K0.19--
$80.00Aug 284.607.50$6.0547.9%6.5K0.56--
$77.00Aug 70.001.10$0.55200.0%4.0K0.51--
$87.00Aug 78.3012.10$10.2037.3%470.80--
$88.00Aug 79.2013.10$11.1535.0%470.81--

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 1454.9%, max 3432.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Aug 7Aug 141444.1%40.9%3432.1%5--
$72.00Aug 7Aug 141297.2%36.7%3431.9%4--
$69.00Aug 7Aug 141732.2%58.8%2848.2%103
$70.00Aug 7Sep 181588.9%54.0%2842.0%8119
$73.00Aug 7Aug 14618.7%53.0%1067.6%539
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 7Sep 4830.2%61.0%1260.3%411
$78.00Aug 7Sep 4361.0%61.0%492.0%340
$77.00Aug 7Aug 14233.3%47.3%392.8%4.0K--
$65.00Aug 14Sep 18102.6%51.1%100.8%1017

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 7.00, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$84.00Aug 21$0.28$1.72$0.286.14$82.28
$80.00$82.00Aug 21$0.42$1.58$0.423.76$80.42
$76.00$79.00Aug 7$0.70$2.30$0.703.29$76.70
$76.00$83.00Aug 14$2.18$4.82$2.182.21$78.18
$75.00$85.00Sep 18$3.45$6.55$3.451.90$78.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$72.00Aug 14$0.25$1.75$0.257.00$73.75
$80.00$67.00Aug 28$4.55$8.45$4.551.86$75.45
$78.00$77.00Aug 7$0.45$0.55$0.451.22$77.55
$77.00$74.00Aug 14$1.60$1.40$1.600.88$75.40
$79.00$78.00Sep 4$0.60$0.40$0.600.67$78.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 25.09, avg 2.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$77.00Sep 4$0.87$0.87$0.136.69$76.87
$73.00$76.00Aug 7$2.50$2.50$0.505.00$75.50
$70.00$75.00Sep 18$4.00$4.00$1.004.00$74.00
$69.00$70.00Aug 14$0.75$0.75$0.253.00$69.75
$72.00$73.00Aug 7$0.70$0.70$0.302.33$72.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$81.00Aug 7$5.77$5.77$0.2325.09$81.23
$84.00$77.00Aug 14$4.82$4.82$2.182.21$79.18
$79.00$78.00Sep 4$0.60$0.60$0.401.50$78.40
$77.00$74.00Aug 14$1.60$1.60$1.401.14$75.40
$78.00$77.00Aug 7$0.45$0.45$0.550.82$77.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.56, cheapest $0.35)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 7Aug 14$0.351444.1%40.9%
$77.00Sep 4Sep 11$0.6252.6%52.0%
$76.00Aug 7Aug 14$0.73119.4%32.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 14Sep 18$0.48102.6%51.1%
$74.00Aug 14Aug 21$1.1234.2%48.6%
$77.00Aug 7Aug 14$1.48233.3%47.3%
$79.00Aug 7Sep 4$3.60830.2%61.0%
$78.00Aug 7Sep 4$4.10361.0%61.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.16% of stock, avg 9.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.00Aug 7$1.10$2.10$3.20$75.80$82.204.16%
$72.00Aug 14$4.90$0.18$5.08$66.92$77.086.60%
$71.00Aug 14$6.50$0.15$6.65$64.35$77.658.65%
$70.00Aug 14$7.15$0.23$7.38$62.62$77.389.59%
$68.00Aug 14$9.30$0.23$9.53$58.47$77.5312.39%
$64.00Aug 7$12.90$1.08$13.98$50.02$77.9818.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.69% of stock, avg 2.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$72.00Aug 14$0.35$0.18$0.53$71.47$83.53
$83.00$70.00Aug 14$0.35$0.23$0.58$69.42$83.58
$83.00$74.00Aug 14$0.35$0.43$0.78$73.22$83.78
$87.00$72.00Aug 14$0.70$0.18$0.88$71.12$87.88
$83.00$65.00Aug 14$0.35$0.57$0.92$64.08$83.92
$87.00$70.00Aug 14$0.70$0.23$0.93$69.07$87.93
$87.00$74.00Aug 14$0.70$0.43$1.13$72.87$88.13
$87.00$65.00Aug 14$0.70$0.57$1.27$63.73$88.27
$79.00$64.00Aug 7$1.10$1.08$2.18$61.82$81.18
$83.00$77.00Aug 14$0.35$2.03$2.38$74.62$85.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.53, avg credit $2.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7476/83Aug 14$2.43$4.570.53$71.57$78.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 13.29, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.00$84.00Aug 21$0.14$1.8613.29
$69.00$70.00$71.00Aug 14$0.10$0.909.00
$71.00$72.00$73.00Aug 7$0.45$0.551.22
$73.00$76.00$79.00Aug 7$1.80$1.200.67
$68.00$69.00$70.00Aug 14$0.65$0.350.54
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$70.00$71.00$72.00Aug 14$0.11$0.898.09
$84.00$85.00$86.00Aug 14$0.25$0.753.00
$77.00$78.00$79.00Aug 7$0.65$0.350.54

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 $-1.61, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 18-$1.90$3.10
$83.00$87.001:2Aug 14-$1.05$2.95
$76.00$79.001:2Aug 7-$0.40$2.60
$73.00$76.001:2Aug 14-$0.86$2.14
$64.00$69.001:2Aug 7-$2.90$2.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$64.001:2Aug 7-$1.61$11.39
$68.00$65.001:2Aug 14-$0.91$2.09
$70.00$68.001:2Aug 14-$0.23$1.77
$78.00$77.001:2Aug 7-$0.10$0.90
$72.00$71.001:2Aug 14-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.07%, avg 3.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.00Sep 11$3.900.520.1%5.07%5.17%1--
$77.00Sep 4$2.950.510.1%3.84%3.94%262
$85.00Sep 18$2.050.3110.5%2.67%13.17%844148

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. 198 contracts (avg 863 vol/day, 187 traded recently)

URBN averages only 863 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 $85.00 09-18 call last traded $2.45 on 07/29 (now $2.05/$2.85) — try a limit near $2.45. Also watch the $70.00 08-21 call last traded $5.41 on 07/31 (now $6.70/$9.40) — try a limit near $6.70; the $70.00 08-07 call last traded $4.46 on 07/31 (now $6.00/$8.50) — try a limit near $6.00. Most tradeable put: the $81.00 08-07 put last traded $6.73 on 07/29 (now $2.75/$6.10) — try a limit near $4.43.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.00Aug 7$0.00$1.05$0.53$0.95 07/31$0.53–$2.33$0.53--
$77.00Aug 14$0.25$3.60$1.93$2.00 07/28$1.25–$3.13$1.93--
$77.00Aug 21$0.95$4.70$2.83$2.00 07/21$1.55–$4.00$2.00--
$77.00Aug 28$2.95$5.90$4.43$4.50 07/21$2.25–$5.55$4.43--
$77.00Sep 4$2.95$5.30$4.13--$4.13–$4.13—$2.952
$76.00Aug 7$0.40$3.20$1.80$1.03 07/31$0.93–$3.60$1.03--
$76.00Aug 14$0.85$4.20$2.53$2.40 07/28$1.02–$3.70$2.4012
$76.00Aug 21$1.50$5.10$3.30$3.90 07/20$1.80–$4.55$3.30--
$76.00Aug 28$3.40$6.80$5.10$3.55 07/31$2.17–$6.05$3.55--
$76.00Sep 4$3.30$6.70$5.00--$5.00–$5.00—$3.301
$78.00Aug 7$0.00$0.85$0.43$0.80 07/28$0.43–$1.95$0.43--
$78.00Aug 14$0.00$3.20$1.60$1.33 07/30$0.75–$2.53$1.33--
$78.00Aug 21$0.60$4.40$2.50$2.11 07/21$1.10–$3.45$2.11--
$78.00Aug 28$2.55$5.40$3.98$2.80 07/31$1.67–$5.30$2.80--
$75.00Aug 7$0.30$3.90$2.10$1.30 07/31$0.70–$3.80$1.30--
$75.00Aug 14$1.50$4.10$2.80$3.48 07/21$0.70–$4.70$2.80--
$75.00Aug 21$1.60$5.50$3.55$3.00 07/31$1.63–$5.10$3.00--
$75.00Aug 28$4.00$6.70$5.35$5.20 07/30$2.40–$6.40$5.20--
$75.00Sep 18$5.00$6.80$5.90$5.20 07/30$3.55–$7.50$5.20--
$75.00Dec 18$8.10$11.70$9.90$6.90 07/24$6.75–$11.30$8.10--
$75.00Jan 15$9.40$12.30$10.85$10.90 07/20$7.55–$12.30$10.85--
$75.00Jan 21$17.50$22.00$19.75$20.25 06/17$15.65–$21.30$19.75--
$79.00Aug 7$0.00$2.20$1.10$0.85 07/29$0.38–$1.98$0.8590
$79.00Aug 14$0.00$2.90$1.45$2.15 07/20$0.78–$2.25$1.45--
$79.00Aug 21$1.30$4.10$2.70$1.60 07/30$1.00–$3.05$1.60--
$79.00Aug 28$1.85$4.90$3.38$2.00 07/29$1.50–$4.45$2.00--
$74.00Aug 7$1.70$4.90$3.30$1.80 07/31$0.93–$4.90$1.80--
$74.00Aug 21$2.40$6.10$4.25$3.59 07/30$2.25–$6.05$3.59--
$74.00Aug 28$4.60$8.10$6.35$5.70 07/30$2.55–$7.25$5.70--
$80.00Aug 7$0.00$2.35$1.18$0.65 07/13$0.25–$1.65$0.65--
$80.00Aug 14$0.00$2.80$1.40$0.72 07/31$0.43–$2.08$0.72--
$80.00Aug 21$0.00$3.80$1.90$1.30 07/30$0.83–$2.85$1.30--
$80.00Aug 28$1.80$5.30$3.55$2.60 07/29$1.53–$4.00$2.60--
$80.00Sep 18$3.50$4.40$3.95$3.60 07/31$2.13–$4.60$3.60--
$80.00Dec 18$6.10$9.80$7.95$7.10 07/29$5.10–$8.80$7.10--
$80.00Jan 15$6.70$10.40$8.55$5.85 07/24$5.70–$9.70$6.70--
$80.00Jan 21$15.50$20.00$17.75$15.50 06/30$13.40–$19.00$15.50--
$73.00Aug 7$2.80$5.80$4.30$2.70 07/31$1.10–$5.45$2.8018
$73.00Aug 14$3.30$5.10$4.20$3.50 07/31$0.95–$6.30$3.5021
$73.00Aug 21$3.70$6.90$5.30$4.60 07/28$2.65–$6.80$4.60--
$73.00Aug 28$5.20$7.90$6.55$5.00 07/28$2.88–$8.05$5.20--
$81.00Aug 7$0.00$2.20$1.10$0.28 07/31$0.35–$1.60$0.28--
$81.00Aug 14$0.00$2.60$1.30$0.91 07/28$0.57–$2.35$0.91--
$81.00Aug 21$0.00$3.60$1.80$1.21 07/30$0.68–$2.20$1.21--
$81.00Aug 28$1.10$4.90$3.00$2.64 07/30$1.48–$3.50$2.64--
$72.00Aug 7$3.50$6.50$5.00$3.75 07/31$1.40–$6.25$3.75--
$72.00Aug 14$3.40$6.40$4.90$1.80 07/08$1.88–$6.95$3.40--
$72.00Aug 21$4.10$7.70$5.90$3.10 07/23$2.83–$7.65$4.10--
$72.00Aug 28$5.00$9.20$7.10$4.60 07/27$3.55–$8.80$5.00--
$82.00Aug 7$0.00$2.15$1.08$0.18 07/31$0.15–$1.58$0.18--
$82.00Aug 14$0.00$1.70$0.85$0.95 07/13$0.50–$1.60$0.85--
$82.00Aug 21$0.00$2.95$1.48$1.00 07/30$0.70–$2.08$1.00--
$82.00Aug 28$0.90$4.40$2.65$2.32 07/30$1.28–$3.05$2.32--
$71.00Aug 7$4.40$7.90$6.15$4.37 07/31$1.75–$7.60$4.40--
$71.00Aug 14$4.90$8.10$6.50$3.10 07/27$2.25–$7.75$4.90--
$71.00Sep 4$6.40$10.50$8.45$8.19 07/29$4.65–$9.90$8.19--
$83.00Aug 7$0.00$2.15$1.08$0.55 07/17$0.20–$1.60$0.55--
$83.00Aug 14$0.00$0.70$0.35$1.29 07/13$0.35–$1.75$0.356
$83.00Aug 21$0.10$2.60$1.35$0.40 07/24$0.65–$1.80$0.40--
$83.00Aug 28$0.80$4.30$2.55$1.71 07/28$1.25–$2.98$1.71--
$70.00Aug 7$6.00$8.50$7.25$4.46 07/31$2.17–$8.90$6.00119
$70.00Aug 14$5.90$8.40$7.15$6.10 07/31$2.68–$9.20$6.106
$70.00Aug 21$6.70$9.40$8.05$5.41 07/31$3.95–$8.70$6.70123
$70.00Aug 28$7.10$10.50$8.80$8.50 07/16$4.15–$10.05$8.50--
$70.00Sep 18$8.90$10.90$9.90$8.30 07/29$5.25–$11.05$8.90--
$70.00Dec 18$11.40$15.00$13.20$11.71 07/30$8.35–$14.45$11.71--
$70.00Jan 15$11.60$15.70$13.65$12.90 07/30$9.60–$15.25$12.90--
$70.00Jan 21$20.00$24.50$22.25$21.00 07/29$18.05–$23.75$21.00--
$84.00Aug 21$0.00$2.40$1.20$0.73 07/29$0.57–$1.65$0.73--
$84.00Aug 28$0.45$3.90$2.17$1.55 07/24$1.00–$2.50$1.55--
$69.00Aug 7$6.50$9.30$7.90$5.65 07/30$2.73–$9.55$6.50--
$69.00Aug 14$6.40$9.40$7.90--$7.90–$7.90—$6.403
$85.00Aug 14$0.00$0.95$0.48$0.80 07/16$0.18–$1.48$0.48--
$85.00Aug 21$0.00$2.50$1.25$0.82 07/21$0.75–$1.58$0.82--
$85.00Sep 18$2.05$2.85$2.45$2.45 07/29$1.42–$3.03$2.45148
$85.00Dec 18$4.30$7.90$6.10$6.10 07/17$3.75–$6.65$6.10--
$85.00Jan 15$4.50$8.50$6.50$7.24 07/16$4.35–$7.40$6.50--
$68.00Aug 7$7.50$10.30$8.90$6.60 07/30$3.40–$10.45$7.50--
$86.00Aug 21$0.00$2.15$1.08$0.98 07/20$0.73–$1.58$0.98--
$67.00Aug 7$8.50$11.30$9.90$7.45 07/30$4.00–$11.75$8.50--
$87.00Aug 7$0.00$2.15$1.08$0.25 07/22$0.35–$1.30$0.25--
$65.00Aug 7$10.30$13.30$11.80$6.01 07/24$5.45–$13.75$10.30--
$65.00Sep 18$11.40$14.80$13.10$11.10 07/17$8.35–$15.40$11.40--
$65.00Jan 15$14.90$19.00$16.95$17.10 07/16$12.40–$18.55$16.95--
$65.00Jan 21$22.50$27.00$24.75$19.50 07/07$20.20–$26.00$22.50--
$90.00Aug 7$0.00$2.15$1.08$0.20 07/20$0.38–$1.30$0.20--
$90.00Aug 14$0.00$0.75$0.38$0.56 07/20$0.05–$1.40$0.38--
$90.00Aug 21$0.00$1.95$0.98$0.28 07/29$0.45–$1.30$0.28--
$90.00Sep 18$0.55$2.20$1.38$1.10 07/23$0.78–$2.07$1.10--
$90.00Dec 18$2.85$5.90$4.38$3.85 07/22$2.85–$5.30$3.85--
$90.00Jan 15$3.40$6.10$4.75$4.92 06/29$3.33–$5.50$4.75--
$63.00Sep 4$13.40$16.90$15.15$14.16 07/29$9.35–$16.70$14.16--
$61.00Aug 7$14.40$18.00$16.20--$16.20–$16.65$14.402
$60.00Aug 7$15.30$18.90$17.10--$17.10–$17.10—$15.302
$95.00Aug 7$0.00$2.15$1.08$0.15 07/20$0.45–$1.25$0.15--
$95.00Aug 21$0.00$1.85$0.93$0.45 07/16$0.50–$1.33$0.45--
$95.00Dec 18$1.80$5.40$3.60$3.57 07/17$2.10–$4.00$3.57--
$95.00Jan 15$2.20$5.80$4.00$3.85 07/31$2.55–$4.35$3.85--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.00Aug 7$0.00$1.10$0.55$2.92 07/31$0.50–$8.60$0.55--
$76.00Aug 7$0.00$0.05$0.03$2.10 07/31$0.03–$7.65$0.03--
$78.00Aug 7$0.10$1.90$1.00$3.70 07/31$0.70–$9.00$1.0038
$78.00Aug 14$0.85$4.30$2.58$4.30 07/31$2.20–$9.25$2.58--
$78.00Sep 4$3.70$6.50$5.10--$5.10–$5.10—$3.702
$75.00Aug 7$0.00$0.30$0.15$1.50 07/30$0.15–$6.50$0.15--
$75.00Aug 21$0.05$3.10$1.58$3.70 07/16$1.18–$7.50$1.58--
$75.00Aug 28$1.80$4.90$3.35$4.50 07/30$2.83–$8.10$3.35--
$75.00Dec 18$5.30$8.10$6.70$10.29 07/24$6.30–$11.35$6.70--
$75.00Jan 15$5.40$8.70$7.05$11.40 06/08$6.85–$11.80$7.05--
$79.00Aug 7$0.30$3.90$2.10$4.71 07/31$1.80–$10.35$2.1010
$79.00Aug 14$0.80$4.90$2.85$5.30 07/31$2.75–$10.00$2.85--
$79.00Sep 4$4.30$7.10$5.70--$5.70–$5.70—$4.301
$74.00Aug 7$0.00$0.60$0.30$1.38 07/31$0.15–$5.75$0.30--
$74.00Aug 14$0.15$0.70$0.43$2.15 07/30$0.43–$6.00$0.436
$74.00Aug 28$1.40$4.90$3.15$4.00 07/30$2.45–$7.15$3.15--
$80.00Aug 7$1.10$4.40$2.75$5.60 07/31$2.65–$11.10$2.75--
$80.00Aug 21$2.45$6.50$4.47$10.20 06/29$3.70–$11.60$4.47--
$80.00Sep 18$4.70$7.40$6.05$10.00 07/17$6.05–$12.65$6.05--
$80.00Jan 15$8.20$11.10$9.65$12.00 06/16$9.10–$15.25$9.65--
$73.00Aug 7$0.00$0.45$0.23$0.95 07/31$0.13–$5.05$0.23--
$73.00Aug 14$0.20$1.35$0.78$1.53 07/30$0.38–$5.15$0.78--
$73.00Aug 21$0.00$1.85$0.93$3.70 07/27$0.93–$5.80$0.93--
$73.00Aug 28$0.95$4.60$2.78$4.70 07/27$2.23–$6.65$2.78--
$81.00Aug 7$2.75$6.10$4.43$6.73 07/29$2.95–$12.15$4.432
$72.00Aug 7$0.00$2.15$1.08$0.74 07/30$0.25–$4.50$0.74--
$72.00Aug 21$0.00$2.70$1.35$1.42 07/28$1.20–$5.35$1.35--
$72.00Aug 28$0.60$4.20$2.40$2.57 07/28$1.78–$6.25$2.40--
$82.00Aug 7$3.70$6.40$5.05$7.59 07/29$3.60–$12.70$5.05--
$71.00Aug 7$0.00$2.15$1.08$0.55 07/31$0.13–$3.98$0.55--
$71.00Aug 14$0.05$0.25$0.15$0.92 07/31$0.15–$4.05$0.153
$71.00Aug 28$0.30$3.30$1.80$2.70 07/30$1.75–$5.45$1.80--
$70.00Aug 7$0.00$2.15$1.08$0.30 07/31$0.13–$3.25$0.30--
$70.00Aug 14$0.00$0.45$0.23$0.77 07/30$0.20–$3.88$0.2311
$70.00Aug 21$0.10$1.05$0.58$1.26 07/31$0.57–$4.15$0.58--
$70.00Aug 28$0.00$3.60$1.80$2.43 07/30$1.33–$4.75$1.80--
$70.00Sep 18$2.00$3.10$2.55$3.25 07/28$1.98–$5.75$2.55--
$70.00Dec 18$3.20$5.30$4.25$6.05 07/31$4.25–$8.55$4.25--
$70.00Jan 15$3.40$7.50$5.45$8.00 06/22$5.15–$8.90$5.45--
$70.00Jan 21$8.50$12.90$10.70$12.20 07/30$10.70–$14.00$10.70--
$84.00Aug 14$5.20$8.50$6.85--$6.85–$6.85—$5.201
$69.00Aug 7$0.00$2.15$1.08$0.32 07/31$0.18–$2.80$0.32--
$69.00Aug 21$0.00$1.85$0.93$0.97 07/30$0.65–$3.08$0.93--
$69.00Aug 28$0.00$3.40$1.70$1.99 07/31$1.00–$4.60$1.70--
$85.00Aug 21$6.70$9.80$8.25$13.49 07/15$7.25–$15.80$8.25--
$85.00Aug 14$6.40$9.40$7.90--$7.90–$7.90—$6.402
$68.00Aug 7$0.00$2.15$1.08$0.12 07/31$0.13–$2.38$0.12--
$68.00Aug 14$0.00$0.45$0.23$0.64 07/28$0.23–$2.60$0.238
$68.00Aug 21$0.00$1.95$0.98$1.15 07/29$0.85–$3.20$0.98--
$68.00Aug 28$0.00$3.20$1.60$1.71 07/30$0.98–$4.10$1.60--
$86.00Aug 14$7.20$11.20$9.20--$9.20–$9.20—$7.202
$67.00Aug 7$0.00$2.15$1.08$0.18 07/30$0.08–$2.00$0.18--
$67.00Aug 14$0.00$0.95$0.48$0.82 07/16$0.48–$2.25$0.48--
$67.00Aug 21$0.00$1.80$0.90$0.82 07/30$0.88–$2.38$0.82--
$67.00Aug 28$0.05$2.95$1.50$2.60 07/27$1.05–$3.53$1.50--
$66.00Aug 7$0.00$2.15$1.08$0.18 07/28$0.33–$1.90$0.18--
$66.00Aug 14$0.00$0.95$0.48$1.17 07/24$0.48–$2.00$0.48--
$66.00Aug 21$0.00$1.75$0.88$0.55 07/30$0.45–$2.13$0.55--
$66.00Aug 28$0.00$2.90$1.45$2.30 07/27$0.98–$3.65$1.45--
$65.00Aug 7$0.00$2.15$1.08$0.18 07/28$0.28–$1.33$0.18--
$65.00Aug 14$0.00$1.15$0.57$0.38 07/28$0.13–$1.88$0.3817
$65.00Aug 21$0.00$1.65$0.83$0.50 07/30$0.55–$2.33$0.50--
$65.00Aug 28$0.00$1.50$0.75$2.00 07/27$0.75–$2.78$0.75--
$65.00Sep 18$0.85$1.25$1.05$1.80 07/31$1.05–$3.93$1.05--
$65.00Jan 15$2.30$4.90$3.60$4.92 07/17$3.23–$6.55$3.60--
$65.00Jan 21$6.50$11.50$9.00$12.76 07/08$9.00–$12.00$9.00--
$64.00Aug 7$0.00$2.15$1.08$0.13 07/28$0.15–$1.45$0.13--
$64.00Aug 14$0.00$0.75$0.38$0.47 07/22$0.38–$1.75$0.38--
$64.00Aug 21$0.00$2.35$1.18$0.84 07/27$0.50–$1.73$0.84--
$63.00Aug 7$0.00$2.15$1.08$0.40 07/24$0.10–$1.30$0.40--
$63.00Aug 14$0.00$2.20$1.10$1.05 07/21$0.23–$1.65$1.05--
$63.00Aug 21$0.00$2.30$1.15$0.36 07/29$0.53–$1.45$0.36--
$63.00Sep 4$0.30$1.05$0.68$1.35 07/29$0.65–$2.78$0.68--
$91.00Aug 14$12.50$16.20$14.35$16.11 07/30$12.50–$16.85$14.35--
$62.00Aug 7$0.00$2.15$1.08$1.12 07/10$0.38–$1.25$1.08--
$62.00Aug 14$0.00$2.10$1.05$0.75 07/15$0.38–$1.70$0.75--
$62.00Aug 21$0.00$2.30$1.15$0.26 07/29$0.33–$1.27$0.26--
$92.00Aug 14$13.00$16.60$14.80$17.10 07/30$13.50–$17.85$14.80--
$61.00Aug 7$0.00$2.15$1.08$0.25 07/20$0.05–$1.23$0.25--
$61.00Aug 21$0.00$2.25$1.13$0.23 07/31$0.18–$1.20$0.23--
$60.00Aug 7$0.00$2.15$1.08$0.89 07/10$0.38–$1.40$0.892
$60.00Aug 14$0.00$0.25$0.13$0.50 07/15$0.13–$1.50$0.13--
$60.00Aug 21$0.00$0.45$0.23$0.21 07/31$0.18–$1.27$0.21--
$60.00Aug 28$0.00$2.55$1.27$0.66 07/29$0.50–$1.75$0.66--
$60.00Sep 18$0.45$0.60$0.53$1.60 07/24$0.53–$2.10$0.53--
$60.00Dec 18$1.45$2.20$1.83$4.60 07/02$1.48–$4.10$1.83--
$60.00Jan 15$0.95$4.50$2.73$4.40 07/24$1.95–$4.75$2.73--
$60.00Jan 21$4.50$8.40$6.45$9.27 07/23$6.45–$9.50$6.45--
$59.00Aug 7$0.00$2.15$1.08$0.67 07/13$0.18–$1.33$0.6710
$59.00Aug 14$0.00$0.15$0.08$0.21 07/22$0.08–$1.40$0.08--
$59.00Aug 21$0.00$1.45$0.73$0.15 07/31$0.25–$1.15$0.15--
$59.00Aug 28$0.00$1.00$0.50$0.48 07/29$0.28–$1.75$0.48--
$58.00Aug 14$0.00$1.40$0.70$0.14 07/22$0.33–$1.35$0.14--
$58.00Aug 21$0.00$2.15$1.08$0.13 07/31$0.13–$1.15$0.13--
$58.00Aug 28$0.10$0.85$0.48$1.30 07/29$0.43–$1.85$0.48--
$57.00Aug 28$0.10$0.35$0.22$1.03 07/28$0.22–$1.65$0.223
$55.00Aug 14$0.00$1.90$0.95$0.13 07/24$0.08–$1.10$0.13--
$55.00Aug 21$0.00$0.05$0.03$0.08 07/31$0.03–$1.22$0.03--
$55.00Aug 28$0.00$0.75$0.38$0.30 07/31$0.33–$1.40$0.30--
$55.00Dec 18$1.15$2.90$2.03--$2.03–$2.03—$1.154

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 1,104
Total Puts 17,527
Put/Call Ratio 15.88
Net Difference -16,423

Prior's Put/Call Breakdown

Total Calls 1,114
Total Puts 1,112
Put/Call Ratio 1.00
Net Difference 2

Prior 7-Day Put/Call Summary

Total Calls 4,930
Total Puts 6,077
Average Put/Call Ratio 1.40
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