Tour v346
URBN
URBAN OUTFITTERS INC
$72.98 -3.24%
(7/16 19:09) ◀
|
Friday, July 17, 2026 (7:26pm)
January 2026
|
▶
◀ 7/17 19:26

Option Volume

Detail
ℹ
Current (07/17) 491
Calls: 120 (24%)
Puts: 371 (76%)
Prior (07/16) 817
Calls: 479 (59%)
Puts: 338 (41%)
Current vs Prior -39.90%
Calls: -74.95% (Calls)
Puts: +9.76% (Puts)
Prior 7-Day Total 4,122
Calls: 2,952 (72%)
Puts: 1,170 (28%)
Prior 7-Day Average 588
Calls: 421 (72%)
Puts: 167 (28%)
Current vs Prior 7-Day Avg -16.62%
Calls: -71.54%
Puts: +121.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $90.2K
Calls: $58.2K (65%)
Puts: $32.0K (35%)
Prior (07/16) $301.7K
Calls: $279.4K (93%)
Puts: $22.3K (7%)
Current vs Prior -70.10%
Calls: -79.17%
Puts: +43.53%
Prior 7-Day Total $1.25M
Calls: $1.11M (89%)
Puts: $135.7K (11%)
Prior 7-Day Average $177.9K
Calls: $158.5K (89%)
Puts: $19.4K (11%)
Current vs Prior 7-Day Avg -49.29%
Calls: -63.29%
Puts: +65.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 3.09
Prior (07/16) 0.71
Current vs Prior +338.14%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +496.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 705
Calls: 435 (62%)
Puts: 270 (38%)
Prior (07/16) 2,202
Calls: 2,037 (93%)
Puts: 165 (7%)
Current vs Prior -67.98%
Prior 7-Day Total 6,239
Calls: 5,393 (86%)
Puts: 846 (14%)
Prior 7-Day Average 891
Calls: 770 (87%)
Puts: 120 (13%)
Current vs Prior 7-Day Avg -20.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.64% | 5.07%2.64% | 11.96%
Prior 3.01% | 5.44%3.01% | 11.47%
Current vs Prior +68.45% | +26.28%-12.13% | +4.30%
Prior 7-Day Avg 4.29% | 6.31%4.97% | 12.16%
Current vs 7-Day Avg +18.29% | +8.87%-46.77% | -1.62%
Prior 7-Day Eod 3.01% | 5.44%3.01% | 11.47%
Current vs 7-Day Eod +68.45% | +26.28%-12.13% | +4.30%
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

Moderately bullish flow with 65% call dollar volume ($58.2K). Light premium activity with dollar volume down 70% vs prior. Extreme bearish P/C ratio of 3.09 - heavy put buying. P/C ratio rising 338% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 18 found (avg delta 0.79, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 1711.4015.10$13.2527.9%30.99--
$65.00Jul 246.5010.30$8.4045.2%30.95--
$63.00Jul 248.7012.20$10.4533.5%20.91--
$62.00Jul 2410.1013.00$11.5525.1%20.90--
$61.00Jul 1710.7014.00$12.3526.7%40.89--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 174.907.80$6.3545.7%50.83--
$75.00Jul 242.553.10$2.8319.4%80.67--

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 263, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.001.05$0.53198.1%170.29154
$70.00Jul 172.553.60$3.0834.1%110.78--
$82.00Jul 240.000.45$0.23195.7%80.094
$77.00Jul 310.751.20$0.9845.9%80.28--
$75.00Jul 240.701.05$0.8839.8%50.335
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Jul 240.100.70$0.40150.0%600.132
$71.00Jul 240.600.95$0.7745.5%280.29--
$70.00Aug 211.803.50$2.6564.2%210.36--
$70.00Jul 240.400.70$0.5554.5%180.22--
$75.00Jul 242.553.10$2.8319.4%80.67--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 1000.8%, max 2245.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Jul 17Jul 31963.3%41.1%2245.5%416
$62.00Jul 17Jul 242112.5%97.0%2077.7%3--
$70.00Jul 17Jul 24799.9%41.9%1810.7%12--
$75.00Jul 17Aug 21544.5%48.5%1023.3%20173
$77.00Jul 24Jul 3143.8%42.0%4.1%13--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Jul 17Jul 24358.7%38.1%841.7%24
$65.00Jul 24Aug 1451.3%49.7%3.3%344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 25.67, avg 4.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.00$81.00Jul 24$0.15$3.85$0.1525.67$77.15
$81.00$82.00Jul 24$0.10$0.90$0.109.00$81.10
$76.00$77.00Jul 24$0.17$0.83$0.174.88$76.17
$76.00$77.00Jul 31$0.22$0.78$0.223.55$76.22
$75.00$76.00Jul 24$0.23$0.77$0.233.35$75.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 14$0.33$4.67$0.3314.15$69.67
$67.00$65.00Jul 24$0.30$1.70$0.305.67$66.70
$70.00$69.00Jul 24$0.17$0.83$0.174.88$69.83
$70.00$60.00Aug 21$2.12$7.88$2.123.72$67.88
$71.00$70.00Jul 24$0.22$0.78$0.223.55$70.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 19.00, avg 2.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$66.00Jul 17$3.80$3.80$0.2019.00$65.80
$65.00$70.00Jul 24$4.65$4.65$0.3513.29$69.65
$70.00$72.00Jul 24$1.58$1.58$0.423.76$71.58
$70.00$71.00Jul 17$0.66$0.66$0.341.94$70.66
$72.00$73.00Jul 24$0.54$0.54$0.461.17$72.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$72.00Jul 17$6.02$6.02$1.983.04$73.98
$75.00$73.00Jul 24$1.30$1.30$0.701.86$73.70
$73.00$72.00Jul 24$0.48$0.48$0.520.92$72.52
$72.00$71.00Jul 24$0.28$0.28$0.720.39$71.72
$66.00$65.00Jul 31$0.25$0.25$0.750.33$65.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.66, cheapest $0.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Jul 17Jul 24$0.352112.5%97.0%
$75.00Jul 17Jul 24$0.35544.5%41.2%
$77.00Jul 24Jul 31$0.5043.8%42.0%
$70.00Jul 17Jul 24$0.67799.9%41.9%
$72.00Jul 24Jul 31$0.7138.1%38.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 24Jul 31$0.1851.3%45.8%
$72.00Jul 17Jul 24$0.72358.7%38.1%
$70.00Jul 24Aug 14$0.8341.9%33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.33% of stock, avg 6.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$73.00Jul 24$1.63$1.53$3.16$69.84$76.164.33%
$72.00Jul 24$2.17$1.05$3.22$68.78$75.224.41%
$75.00Jul 24$0.88$2.83$3.71$71.29$78.715.08%
$70.00Jul 24$3.75$0.55$4.30$65.70$74.305.89%
$65.00Jul 24$8.40$0.10$8.50$56.50$73.5011.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.84% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.00$69.00Jul 24$0.23$0.38$0.61$68.39$82.61
$81.00$69.00Jul 24$0.33$0.38$0.71$68.29$81.71
$82.00$70.00Jul 24$0.23$0.55$0.78$69.22$82.78
$75.00$72.00Jul 17$0.53$0.33$0.86$71.14$75.86
$77.00$69.00Jul 24$0.48$0.38$0.86$68.14$77.86
$81.00$70.00Jul 24$0.33$0.55$0.88$69.12$81.88
$82.00$71.00Jul 24$0.23$0.77$1.00$70.00$83.00
$76.00$69.00Jul 24$0.65$0.38$1.03$67.97$77.03
$77.00$70.00Jul 24$0.48$0.55$1.03$68.97$78.03
$81.00$71.00Jul 24$0.33$0.77$1.10$69.90$82.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 15.67, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/6770/72Jul 24$1.88$0.1215.67$65.12$71.88
70/7172/73Jul 24$0.76$0.243.17$70.24$72.76
73/7576/77Jul 24$1.47$0.532.77$73.53$77.47
69/7072/73Jul 24$0.71$0.292.45$69.29$72.71
72/7375/76Jul 24$0.71$0.292.45$72.29$75.71
73/7581/82Jul 24$1.40$0.602.33$73.60$82.40
72/7376/77Jul 24$0.65$0.351.86$72.35$76.65
72/7381/82Jul 24$0.58$0.421.38$72.42$81.58
65/6773/75Jul 24$1.05$0.951.11$65.95$74.05
71/7273/75Jul 24$1.03$0.971.06$70.97$74.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 15.67, cheapest $0.06)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$75.00$76.00$77.00Jul 24$0.06$0.9415.67
$66.00$67.00$68.00Jul 17$0.50$0.501.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$70.00$71.00$72.00Jul 24$0.06$0.9415.67
$71.00$72.00$73.00Jul 24$0.20$0.804.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.72, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$81.001:2Jul 24-$0.18$3.82
$73.00$75.001:2Jul 24-$0.13$1.87
$70.00$72.001:2Jul 24-$0.59$1.41
$81.00$82.001:2Jul 24-$0.13$0.87
$68.00$70.001:2Jul 17-$1.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 14-$0.72$4.28
$75.00$73.001:2Jul 24-$0.23$1.77
$69.00$67.001:2Jul 24-$0.42$1.58
$68.00$66.001:2Jul 31-$0.66$1.34
$70.00$69.001:2Jul 24-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.97%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$73.00Aug 14$2.900.520.0%3.97%4.00%3--
$75.00Aug 21$2.450.462.8%3.36%6.12%319
$75.00Aug 14$2.100.432.8%2.88%5.65%3--
$73.00Jul 24$1.450.520.0%1.99%2.01%1--
$76.00Jul 31$0.950.334.1%1.30%5.44%115
$77.00Jul 31$0.750.285.5%1.03%6.54%8--
$75.00Jul 24$0.700.332.8%0.96%3.73%55
$76.00Jul 24$0.500.264.1%0.69%4.82%1--
$77.00Jul 24$0.350.205.5%0.48%5.99%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. 186 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 $85.00 12-18 call last traded $4.63 on 07/02 (now $4.80/$5.60) — try a limit near $4.80. Also watch the $67.00 07-17 call last traded $1.70 on 07/08 (now $5.10/$6.80) — try a limit near $5.10; the $68.00 07-17 call last traded $2.60 on 07/06 (now $4.00/$6.00) — try a limit near $4.00. Most tradeable put: the $60.00 01-15 put last traded $5.53 on 07/08 (now $3.20/$4.10) — try a limit near $3.65.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$73.00Jul 17$0.00$1.85$0.93$2.72 06/23$0.35–$3.18$0.93--
$72.00Jul 17$0.00$3.10$1.55$1.60 07/01$0.43–$3.75$1.55--
$72.00Aug 14$3.10$4.30$3.70$1.80 07/08$2.17–$5.60$3.10--
$72.00Jul 31$2.65$3.10$2.88--$2.88–$2.88—$2.655
$74.00Jul 24$1.00$1.40$1.20$4.45 06/05$0.50–$5.35$1.20--
$71.00Jul 17$0.75$4.10$2.42$0.81 07/08$0.68–$4.65$0.81184
$71.00Jul 24$2.70$3.00$2.85$1.90 07/09$0.88–$7.40$2.70--
$75.00Jul 17$0.00$1.05$0.53$0.40 07/09$0.25–$4.55$0.40154
$75.00Aug 21$2.45$4.50$3.48$2.15 07/07$1.50–$6.40$2.4519
$75.00Sep 18$4.50$5.60$5.05$3.36 07/08$2.95–$7.95$4.50--
$75.00Dec 18$8.30$9.30$8.80$7.53 07/02$6.05–$11.30$8.30--
$75.00Jan 15$9.00$10.00$9.50$11.65 06/17$6.55–$12.25$9.50--
$75.00Jan 21$16.20$20.50$18.35$20.25 06/17$14.95–$21.25$18.35--
$75.00Jul 24$0.70$1.05$0.88--$0.88–$2.05$0.705
$70.00Jul 17$2.55$3.60$3.08$1.51 07/10$0.65–$7.90$2.55--
$70.00Jul 24$1.80$5.70$3.75$2.03 07/10$1.27–$8.20$2.03--
$70.00Jul 31$4.00$4.50$4.25$3.95 07/01$1.75–$8.45$4.00--
$70.00Aug 7$4.40$5.00$4.70$3.26 07/09$2.45–$6.85$4.40--
$70.00Aug 14$3.60$6.00$4.80$3.25 07/10$2.80–$6.95$3.60--
$70.00Aug 21$5.20$6.80$6.00$3.90 07/09$3.30–$9.75$5.20--
$70.00Sep 18$7.40$8.20$7.80$5.05 07/08$5.05–$10.85$7.40--
$70.00Dec 18$10.70$11.90$11.30$9.38 07/06$7.55–$14.40$10.70--
$70.00Jan 15$11.30$12.40$11.85$14.05 06/05$9.00–$14.75$11.85--
$70.00Jan 21$19.50$21.10$20.30$18.00 07/09$16.45–$23.75$19.50--
$76.00Jul 17$0.00$2.10$1.05$1.91 06/22$0.30–$1.98$1.051
$76.00Jul 24$0.50$0.80$0.65$1.18 06/30$0.40–$4.15$0.65--
$76.00Jul 31$0.95$1.45$1.20$0.75 07/08$0.53–$4.75$0.9515
$76.00Aug 14$0.30$2.75$1.53$1.02 07/10$0.88–$3.48$1.02--
$69.00Jul 17$3.00$6.10$4.55$1.57 07/09$0.95–$6.30$3.00--
$77.00Jul 17$0.00$2.15$1.08$0.47 06/30$0.28–$1.63$0.47--
$77.00Jul 24$0.35$0.60$0.48$4.00 06/09$0.43–$3.73$0.48--
$77.00Jul 31$0.75$1.20$0.98$0.60 07/07$0.55–$4.30$0.75--
$77.00Aug 14$1.40$2.65$2.03$0.97 07/10$0.98–$2.98$1.40--
$68.00Jul 17$4.00$6.00$5.00$2.60 07/06$1.83–$7.35$4.006
$78.00Jul 17$0.00$2.15$1.08$0.18 07/10$0.38–$1.43$0.18--
$78.00Jul 24$0.25$0.50$0.38$0.47 07/09$0.38–$3.35$0.38--
$78.00Jul 31$0.60$1.00$0.80$1.15 07/01$0.53–$3.90$0.80--
$67.00Jul 17$5.10$6.80$5.95$1.70 07/08$2.17–$8.35$5.101
$67.00Jul 24$4.50$8.40$6.45$3.40 07/10$2.58–$10.70$4.50--
$79.00Jul 24$0.15$1.05$0.60$0.68 06/30$0.45–$2.50$0.60--
$79.00Aug 14$0.05$1.95$1.00$1.60 07/08$0.60–$2.25$1.00--
$66.00Jul 17$5.90$8.90$7.40$2.90 07/08$3.08–$9.30$5.909
$66.00Jul 24$6.10$9.30$7.70$2.42 07/08$3.30–$11.65$6.10--
$80.00Jul 17$0.00$1.35$0.68$0.52 07/01$0.23–$2.28$0.52--
$80.00Jul 24$0.10$0.70$0.40$0.55 07/02$0.38–$2.42$0.40--
$80.00Aug 7$0.60$1.10$0.85$0.82 07/10$0.55–$2.13$0.82--
$80.00Aug 14$0.00$2.70$1.35$1.52 07/08$0.65–$1.88$1.35--
$80.00Aug 21$1.30$2.75$2.03$1.20 07/07$0.90–$4.00$1.30--
$80.00Sep 18$2.80$3.80$3.30$3.80 06/17$1.73–$5.80$3.30--
$80.00Dec 18$6.30$7.50$6.90$8.22 06/08$4.60–$9.30$6.90--
$80.00Jan 15$6.30$8.80$7.55$11.40 06/15$5.40–$10.00$7.55--
$80.00Jan 21$13.50$17.20$15.35$15.50 06/30$13.50–$19.25$15.35--
$65.00Jul 17$6.20$10.10$8.15$4.90 07/06$3.15–$12.10$6.20--
$65.00Jul 24$6.50$10.30$8.40$6.91 06/29$3.53–$12.45$6.91--
$65.00Sep 18$10.60$11.50$11.05$9.83 06/29$7.45–$14.50$10.60--
$65.00Dec 18$13.60$14.80$14.20$16.70 05/26$10.85–$17.75$14.20--
$65.00Jan 15$14.20$15.50$14.85$13.94 07/01$11.50–$18.15$14.20--
$65.00Jan 21$21.90$23.50$22.70$19.50 07/07$19.00–$26.20$21.90--
$81.00Jul 17$0.00$1.35$0.68$0.90 06/22$0.25–$1.43$0.68--
$81.00Jul 24$0.00$0.65$0.33$0.45 06/30$0.33–$2.38$0.33--
$81.00Aug 7$0.00$2.85$1.43$0.72 07/10$0.53–$2.30$0.72--
$64.00Jul 17$8.20$10.90$9.55$4.95 07/07$4.18–$11.55$8.20--
$82.00Jul 24$0.00$0.45$0.23$0.40 06/30$0.23–$1.65$0.234
$82.00Aug 7$0.40$2.70$1.55$1.09 07/02$0.88–$1.95$1.09--
$82.00Aug 14$0.00$1.90$0.95$1.57 07/10$0.75–$1.60$0.95--
$63.00Jul 17$8.90$12.10$10.50$6.70 07/10$5.25–$12.45$8.90--
$83.00Jul 24$0.00$0.65$0.33$0.57 06/30$0.33–$2.08$0.33--
$83.00Aug 14$0.50$2.85$1.68$1.41 07/10$0.75–$1.68$1.41--
$62.00Jul 17$9.30$13.10$11.20$7.65 07/10$7.15–$13.40$9.30--
$85.00Jul 17$0.00$2.15$1.08$0.05 07/10$0.20–$1.30$0.05--
$85.00Aug 21$0.50$1.85$1.18$1.30 06/29$0.77–$2.30$1.18--
$85.00Sep 18$1.75$2.55$2.15$1.70 07/10$1.23–$4.10$1.75--
$85.00Dec 18$4.80$5.60$5.20$4.63 07/02$3.23–$7.60$4.803
$85.00Jan 15$5.40$6.40$5.90$9.10 06/11$4.05–$8.45$5.90--
$60.00Sep 18$13.60$16.70$15.15$20.40 06/15$10.60–$18.45$15.15--
$60.00Jan 21$23.50$27.40$25.45$23.70 07/01$21.25–$29.00$23.70--
$87.00Jul 17$0.00$1.35$0.68$0.05 07/07$0.38–$1.18$0.05--
$57.00Jul 17$15.30$18.00$16.65--$16.65–$18.50$15.3015
$56.00Jul 17$16.40$19.00$17.70--$17.70–$19.40$16.4014
$90.00Jul 17$0.00$1.35$0.68$0.05 07/08$0.38–$1.27$0.05--
$90.00Aug 21$0.25$2.15$1.20$0.43 07/06$0.50–$1.70$0.43--
$90.00Sep 18$1.10$1.95$1.53$1.65 06/25$1.00–$2.95$1.53--
$90.00Dec 18$3.20$4.70$3.95$3.20 07/10$2.78–$5.90$3.20--
$90.00Jan 15$3.60$5.30$4.45$4.92 06/29$3.43–$7.15$4.45--
$55.00Jul 17$17.00$19.90$18.45$14.11 07/09$12.95–$21.50$17.00--
$55.00Jan 15$20.50$23.70$22.10$25.81 06/18$17.60–$25.60$22.10--
$95.00Sep 18$0.70$1.40$1.05$1.65 06/02$0.80–$2.20$1.05--
$50.00Jul 17$22.10$25.10$23.60$19.05 07/09$18.25–$26.70$22.10--
$50.00Sep 18$21.90$26.00$23.95$27.40 06/15$19.00–$27.15$23.95--
$100.00Sep 18$0.30$1.50$0.90$1.09 07/08$0.63–$1.80$0.90--
$100.00Dec 18$2.25$3.10$2.68$3.27 06/03$1.78–$3.60$2.68--
$100.00Jan 15$2.15$3.60$2.88$4.00 06/05$2.20–$4.45$2.88--
$100.00Jan 21$8.20$11.30$9.75$8.27 07/08$8.20–$12.50$8.27--
$105.00Sep 18$0.15$2.00$1.08$0.30 06/30$0.45–$1.70$0.30--
$105.00Dec 18$1.40$2.50$1.95$1.93 06/30$1.43–$3.08$1.93--
$105.00Jan 15$1.65$2.90$2.28$1.55 07/09$1.70–$3.40$1.65--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$73.00Jul 24$1.30$1.75$1.53$3.86 06/23$0.85–$5.60$1.53--
$73.00Jul 31$1.85$2.40$2.13$4.20 07/01$1.38–$6.15$2.13--
$72.00Jul 17$0.00$0.65$0.33$3.11 07/02$0.33–$4.55$0.334
$71.00Jul 17$0.00$0.20$0.10$2.60 07/02$0.10–$3.65$0.10--
$75.00Jul 17$0.65$3.90$2.28$9.03 07/08$1.38–$7.40$2.28--
$75.00Aug 21$4.30$6.20$5.25$5.90 06/26$4.00–$8.75$5.25--
$75.00Sep 18$6.20$7.20$6.70$10.00 05/21$5.45–$9.90$6.70--
$75.00Dec 18$8.80$10.10$9.45$11.60 07/10$8.30–$11.55$9.45--
$75.00Jan 15$8.70$10.60$9.65$11.40 06/08$8.75–$12.50$9.65--
$70.00Jul 17$0.00$1.15$0.57$2.72 07/07$0.38–$2.95$0.57--
$70.00Jul 24$0.40$0.70$0.55$2.75 07/09$0.33–$3.40$0.55--
$70.00Aug 7$1.20$3.50$2.35$3.22 07/09$1.35–$4.60$2.35--
$70.00Aug 21$1.80$3.50$2.65$6.20 07/08$1.85–$4.95$2.65--
$70.00Sep 18$3.50$4.70$4.10$6.07 07/10$3.65–$6.70$4.10--
$70.00Jan 15$6.40$7.80$7.10$8.00 06/22$6.50–$9.50$7.10--
$70.00Jan 21$11.00$14.70$12.85$14.56 06/23$12.10–$15.15$12.85--
$69.00Aug 7$0.05$1.50$0.78$2.91 07/10$0.73–$3.63$0.78--
$68.00Jul 17$0.00$0.50$0.25$1.08 07/10$0.25–$1.75$0.25--
$68.00Jul 24$0.20$0.85$0.53$1.85 07/09$0.33–$2.22$0.53--
$68.00Jul 31$0.00$0.80$0.40$1.90 07/10$0.40–$2.65$0.40--
$67.00Jul 17$0.00$1.45$0.73$0.76 07/10$0.08–$1.53$0.73--
$67.00Jul 31$0.35$0.85$0.60$1.25 06/29$0.60–$2.55$0.60--
$67.00Jul 24$0.10$0.70$0.40--$0.40–$0.40—$0.102
$66.00Jul 17$0.00$1.35$0.68$0.55 07/09$0.05–$1.38$0.55--
$66.00Jul 24$0.00$1.15$0.57$2.28 07/08$0.23–$1.60$0.57--
$66.00Jul 31$0.00$1.05$0.53$1.65 07/07$0.53–$1.93$0.5314
$80.00Jul 17$4.90$7.80$6.35$5.65 06/18$4.70–$12.15$5.65--
$80.00Aug 21$7.80$8.80$8.30$10.20 06/29$6.85–$12.90$8.30--
$80.00Sep 18$9.50$10.40$9.95$13.78 05/20$8.80–$13.85$9.95--
$80.00Jan 15$11.60$13.50$12.55$12.00 06/16$11.45–$16.15$12.00--
$65.00Jul 17$0.00$2.15$1.08$1.11 07/08$0.05–$1.08$1.08--
$65.00Jul 24$0.00$0.20$0.10$0.70 07/09$0.10–$1.55$0.1044
$65.00Jul 31$0.15$0.40$0.28$1.30 06/30$0.28–$1.88$0.2812
$65.00Aug 7$0.00$1.60$0.80$1.06 07/09$0.78–$1.88$0.80--
$65.00Aug 21$0.75$1.85$1.30$3.07 07/08$0.85–$2.93$1.30--
$65.00Sep 18$2.10$2.95$2.53$4.80 07/08$2.08–$4.10$2.53--
$65.00Jan 15$4.60$6.00$5.30$6.80 07/07$4.70–$7.00$5.3027
$65.00Jan 21$9.00$11.50$10.25$12.76 07/08$9.70–$12.95$10.25--
$64.00Jul 17$0.00$2.10$1.05$0.20 07/10$0.18–$1.33$0.20--
$64.00Jul 24$0.00$0.75$0.38$0.52 07/10$0.25–$1.60$0.38--
$64.00Jul 31$0.00$0.95$0.48$1.59 06/18$0.48–$1.73$0.48--
$63.00Jul 17$0.00$1.35$0.68$0.62 06/22$0.13–$1.27$0.62--
$63.00Jul 24$0.00$0.75$0.38$0.68 06/23$0.25–$1.63$0.38--
$63.00Jul 31$0.00$2.25$1.13$1.54 06/18$0.43–$1.78$1.13--
$63.00Aug 7$0.00$2.50$1.25$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$2.25$1.13$0.64 07/06$0.43–$1.68$0.64--
$62.00Aug 7$0.00$2.45$1.23$1.12 07/10$0.55–$1.58$1.12--
$61.00Jul 24$0.00$0.75$0.38$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--
$60.00Jul 17$0.00$0.05$0.03$0.10 07/10$0.03–$1.30$0.03--
$60.00Jul 24$0.00$1.35$0.68$0.25 06/15$0.20–$1.35$0.25--
$60.00Jul 31$0.00$2.15$1.08$0.41 07/06$0.30–$1.40$0.41--
$60.00Aug 7$0.00$2.40$1.20$0.89 07/10$0.40–$1.45$0.89--
$60.00Aug 21$0.25$0.80$0.53$1.15 07/10$0.33–$1.60$0.5335
$60.00Sep 18$1.15$1.75$1.45$1.80 06/18$1.15–$2.42$1.45--
$60.00Dec 18$2.95$3.70$3.33$4.60 07/02$3.00–$4.40$3.33--
$60.00Jan 15$3.20$4.10$3.65$5.53 07/08$3.30–$4.95$3.6539
$60.00Jan 21$7.10$9.30$8.20--$8.20–$8.20—$7.1021
$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$2.35$1.18$0.49 07/07$0.57–$1.43$0.49--
$58.00Jul 17$0.00$2.10$1.05$0.05 07/10$0.38–$1.05$0.05--
$90.00Jul 17$15.20$18.60$16.90$21.13 07/07$14.10–$22.10$16.90--
$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$2.15$1.08$0.21 06/23$0.20–$1.25$0.21--
$55.00Aug 21$0.15$0.35$0.25$0.47 07/06$0.18–$1.40$0.2536
$55.00Sep 18$0.55$1.55$1.05$1.00 06/12$0.80–$1.50$1.00--
$55.00Dec 18$1.80$2.60$2.20$3.13 07/02$2.00–$3.20$2.20--
$55.00Jan 15$2.05$3.10$2.58$3.88 07/08$2.35–$3.65$2.58--
$95.00Jul 17$20.20$23.90$22.05$26.10 07/07$18.90–$27.10$22.05--
$50.00Jul 17$0.00$1.35$0.68$0.78 06/22$0.05–$1.10$0.68--
$50.00Jul 31$0.00$2.15$1.08$0.14 06/23$0.18–$1.15$0.14--
$50.00Sep 18$0.15$2.00$1.08$0.80 07/08$0.45–$1.60$0.80--
$50.00Dec 18$1.15$2.95$2.05$1.84 07/06$1.02–$2.20$1.84--
$50.00Jan 15$1.30$2.30$1.80$2.25 06/30$1.58–$2.78$1.80--
$47.00Jan 15$0.00$2.25$1.13$1.60 07/06$0.90–$1.83$1.13--
$45.00Aug 14$0.00$2.15$1.08$0.10 07/08$0.25–$1.10$0.10--
$45.00Sep 18$0.10$0.85$0.48$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$0.70$1.65$1.17$1.78 06/08$0.78–$2.33$1.17--
$45.00Jan 21$3.10$6.00$4.55$4.60 06/03$3.70–$4.55$4.55--
$42.00Jan 15$0.00$3.00$1.50$1.40 05/22$0.57–$2.08$1.40--
$40.00Sep 18$0.05$0.30$0.18$0.23 06/18$0.18–$1.20$0.1836
$40.00Dec 18$0.00$2.70$1.35$1.10 06/04$0.43–$1.48$1.10--
$40.00Jan 15$0.00$2.85$1.43$1.10 06/04$0.57–$1.93$1.10--
$35.00Dec 18$0.00$2.35$1.18$0.42 06/23$0.28–$1.27$0.42--
$35.00Jan 21$0.20$3.50$1.85$2.40 06/03$1.75–$2.55$1.85--

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 120
Total Puts 371
Put/Call Ratio 3.09
Net Difference -251

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,952
Total Puts 1,170
Average Put/Call Ratio 0.52
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