Tour v531
URBN
URBAN OUTFITTERS INC
$86.96 -0.41%
(10/20 18:47) ◀
|
Wednesday, October 21, 2026 (6:51pm)
January 2026
|
▶ (10/22 19:01)
◀ 10/21 18:51 ▶

Option Volume

Detail
ℹ
Current (10/21) 543
Calls: 269 (50%)
Puts: 274 (50%)
Prior (10/20) 451
Calls: 348 (77%)
Puts: 103 (23%)
Current vs Prior +20.40%
Calls: -22.70% (Calls)
Puts: +166.02% (Puts)
Prior 7-Day Total 5,448
Calls: 4,479 (82%)
Puts: 969 (18%)
Prior 7-Day Average 778
Calls: 639 (82%)
Puts: 138 (18%)
Current vs Prior 7-Day Avg -30.23%
Calls: -57.96%
Puts: +97.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/21) $96.1K
Calls: $53.0K (55%)
Puts: $43.1K (45%)
Prior (10/20) $163.2K
Calls: $111.7K (68%)
Puts: $51.5K (32%)
Current vs Prior -41.14%
Calls: -52.59%
Puts: -16.31%
Prior 7-Day Total $3.55M
Calls: $3.31M (93%)
Puts: $243.6K (7%)
Prior 7-Day Average $507.6K
Calls: $472.8K (93%)
Puts: $34.8K (7%)
Current vs Prior 7-Day Avg -81.07%
Calls: -88.80%
Puts: +23.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 1.02
Prior (10/20) 0.30
Current vs Prior +244.14%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +44.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/21) 6,908
Calls: 6,416 (93%)
Puts: 492 (7%)
Prior (10/20) 6,704
Calls: 6,600 (98%)
Puts: 104 (2%)
Current vs Prior +3.04%
Prior 7-Day Total 21,215
Calls: 20,204 (95%)
Puts: 1,011 (5%)
Prior 7-Day Average 3,030
Calls: 2,886 (95%)
Puts: 144 (5%)
Current vs Prior 7-Day Avg +127.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 3.66% | 6.13%10.18% | 14.66%
Prior 3.87% | 6.47%10.36% | 14.49%
Current vs Prior -5.53% | -5.27%-1.81% | +1.21%
Prior 7-Day Avg 4.26% | 6.43%6.60% | 12.40%
Current vs 7-Day Avg -14.14% | -4.75%+54.10% | +18.20%
Prior 7-Day Eod 3.87% | 6.47%10.36% | 14.49%
Current vs 7-Day Eod -5.53% | -5.27%-1.81% | +1.21%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 59.00% | 25.61%
Calls: 65.00% | 37.36%
Puts: 52.99% | 13.86%
Prior 59.00% | 25.61%
Calls: 65.00% | 37.36%
Puts: 52.99% | 13.86%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 59.00% | 25.61%
Calls: 65.00% | 37.36%
Puts: 52.99% | 13.86%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.02. P/C ratio rising 244% - increased hedging/bearish positioning. Call-heavy open interest (6,416 calls vs 492 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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. 11 found (avg delta 0.74, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 2310.1012.40$11.2520.4%20.90--
$76.00Nov 69.5013.70$11.6036.2%20.86--
$81.00Oct 305.907.60$6.7525.2%40.82--
$82.00Oct 305.206.70$5.9525.2%40.771
$81.00Nov 65.109.00$7.0555.3%20.76--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 66.4010.50$8.4548.5%20.80--
$96.00Nov 67.3011.40$9.3543.9%20.76--
$92.00Nov 134.508.60$6.5562.6%10.651

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 327, top 103)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Oct 300.000.25$0.13192.3%1030.0442
$93.00Oct 230.000.20$0.10200.0%350.07--
$88.00Oct 230.002.20$1.10200.0%100.46--
$81.00Oct 305.907.60$6.7525.2%40.82--
$82.00Oct 305.206.70$5.9525.2%40.771
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 60.051.55$0.80187.5%960.18--
$85.00Nov 202.453.90$3.1845.6%200.4133
$79.00Oct 300.000.90$0.45200.0%90.124
$83.00Nov 60.302.10$1.20150.0%50.278
$83.00Oct 300.002.50$1.25200.0%40.27--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 3.5%, max 3.5%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Nov 6Nov 2044.3%42.8%3.5%9848

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 3.69, avg 3.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.00$102.00Nov 20$3.20$11.80$3.2051%3.69$90.20
$88.00$90.00Oct 23$0.35$1.65$0.3546%4.71$88.35
$82.00$88.00Nov 6$3.62$2.38$3.6275%0.66$85.62
$88.00$89.00Nov 6$0.36$0.64$0.3646%1.78$88.36
$90.00$93.00Oct 23$0.65$2.35$0.6530%3.62$90.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$87.00Nov 6$5.25$2.75$5.2580%0.52$89.75
$83.00$80.00Nov 6$0.40$2.60$0.4027%6.50$82.60
$79.00$74.00Oct 30$0.25$4.75$0.2512%19.00$78.75
$84.00$81.00Oct 23$0.34$2.66$0.3421%7.82$83.66
$75.00$74.00Nov 27$0.30$0.70$0.3019%2.33$74.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.94, avg 0.43)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$93.00Oct 23$0.65$0.65$2.3570%0.28$90.65
$88.00$89.00Nov 6$0.36$0.36$0.6454%0.56$88.36
$88.00$90.00Oct 23$0.35$0.35$1.6554%0.21$88.35
$87.00$102.00Nov 20$3.20$3.20$11.8049%0.27$90.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$74.00$73.00Nov 27$0.66$0.66$0.3483%1.94$73.34
$83.00$79.00Oct 30$0.80$0.80$3.2073%0.25$82.20
$85.00$80.00Nov 20$1.60$1.60$3.4059%0.47$83.40
$75.00$74.00Nov 27$0.30$0.30$0.7081%0.43$74.70
$84.00$81.00Oct 23$0.34$0.34$2.6679%0.13$83.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.13, cheapest $1.58)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Oct 23Nov 6$1.5851.4%44.5%
$87.00Nov 13Nov 20$0.6739.4%45.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Nov 6Nov 20$1.1544.9%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 9.95% of stock, avg 9.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Nov 20$4.30$4.35$8.65$78.35$95.659.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.38% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$81.00Oct 23$0.10$0.23$0.33$80.67$93.33
$93.00$84.00Oct 23$0.10$0.57$0.67$83.33$93.67
$90.00$81.00Oct 23$0.75$0.23$0.98$80.02$90.98
$90.00$84.00Oct 23$0.75$0.57$1.32$82.68$91.32
$88.00$81.00Oct 23$1.10$0.23$1.33$79.67$89.33
$88.00$84.00Oct 23$1.10$0.57$1.67$82.33$89.67
$102.00$80.00Nov 20$1.10$1.58$2.68$77.32$104.68
$89.00$80.00Nov 6$2.32$0.80$3.12$76.88$92.12
$89.00$83.00Nov 6$2.32$1.20$3.52$79.48$92.52
$88.00$83.00Nov 6$2.68$1.20$3.88$79.12$91.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.49, avg credit $0.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8490/93Oct 23$0.99$2.0149%0.49$83.01$90.99

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-2.50, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$81.001:2Nov 6-$2.50$2.50
$88.00$90.001:2Oct 23-$0.40$1.60
$82.00$88.001:2Nov 6$0.94$5.06
$87.00$102.001:2Nov 20$2.10$12.90
$76.00$88.001:2Oct 23$9.05$2.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$80.001:2Nov 6-$0.40$2.60
$74.00$73.001:2Nov 27-$0.36$0.64
$95.00$87.001:2Nov 6$2.05$5.95
$85.00$80.001:2Nov 20$0.02$4.98
$87.00$83.001:2Nov 6$0.80$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.22%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Nov 20$2.800.510.1%3.22%3.27%1--
$87.00Nov 13$2.250.520.1%2.59%2.63%1--
$88.00Nov 6$1.250.461.2%1.44%2.63%21
$89.00Nov 6$0.850.412.4%0.98%3.32%243

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. 197 contracts (avg 501 vol/day, 188 traded recently)

URBN averages only 501 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 $95.00 01-15 call last traded $5.08 on 10/16 (now $4.80/$5.50) — try a limit near $5.08. Also watch the $90.00 01-15 call last traded $7.58 on 10/16 (now $6.30/$7.40) — try a limit near $6.85; the $85.00 01-15 call last traded $10.13 on 10/16 (now $8.50/$10.50) — try a limit near $9.50. Most tradeable put: the $90.00 01-15 put last traded $17.04 on 09/10 (now $8.00/$9.30) — try a limit near $8.65.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.00Oct 23$0.50$2.00$1.25$1.90 10/16$0.75–$1.88$1.25--
$87.00Oct 30$0.85$3.80$2.32$0.83 09/18$0.73–$2.93$0.85--
$87.00Nov 6$1.80$4.50$3.15$1.32 10/08$1.33–$3.38$1.80--
$87.00Nov 13$2.25$5.00$3.63$2.90 10/14$1.70–$4.00$2.90--
$86.00Oct 23$0.50$3.50$2.00$2.33 10/16$0.80–$2.80$2.00--
$86.00Oct 30$1.45$4.80$3.13$3.60 10/16$0.70–$3.22$3.13--
$86.00Nov 6$2.15$4.90$3.53$4.47 10/16$0.70–$4.30$3.53--
$88.00Oct 23$0.00$2.20$1.10$1.50 10/16$0.57–$1.60$1.10--
$88.00Oct 30$0.50$3.60$2.05$0.80 09/18$0.65–$2.45$0.80--
$88.00Nov 6$1.25$4.10$2.68$1.17 10/08$0.93–$3.05$1.251
$85.00Oct 23$1.15$4.50$2.83$1.97 10/14$0.70–$3.25$1.97--
$85.00Oct 30$1.40$5.50$3.45$2.63 10/14$0.75–$3.65$2.63--
$85.00Nov 6$2.80$5.60$4.20$1.15 09/30$1.23–$5.30$2.80--
$85.00Nov 20$4.00$6.80$5.40$6.80 10/16$1.60–$5.95$5.40--
$85.00Dec 18$6.40$9.80$8.10$9.23 10/16$3.00–$8.10$8.10--
$85.00Jan 15$8.50$10.50$9.50$10.13 10/16$3.38–$9.75$9.503.1K
$85.00Mar 19$10.50$12.80$11.65$10.35 10/13$5.60–$11.90$10.50--
$85.00Jan 21$19.00$22.70$20.85$14.94 08/25$13.05–$21.00$19.00--
$85.00Jan 19$25.50$30.50$28.00$19.64 09/30$18.75–$28.00$25.50--
$89.00Oct 30$0.15$3.40$1.78$2.20 10/16$0.55–$1.93$1.78--
$89.00Nov 6$0.85$3.80$2.32--$2.32–$2.35$0.8543
$84.00Oct 23$2.10$4.70$3.40$1.19 09/10$0.60–$3.85$2.10--
$84.00Oct 30$2.85$5.60$4.22$1.10 09/30$0.73–$4.60$2.85--
$84.00Nov 6$3.10$6.60$4.85$4.90 10/14$0.98–$5.45$4.85--
$84.00Nov 13$4.00$7.50$5.75$4.26 10/14$2.38–$6.30$4.26--
$90.00Oct 23$0.00$1.50$0.75$0.97 10/16$0.75–$1.33$0.75--
$90.00Oct 30$0.00$3.30$1.65$3.00 10/16$0.55–$1.73$1.65--
$90.00Nov 20$1.60$5.10$3.35$4.10 10/16$0.80–$3.98$3.35--
$90.00Dec 18$3.90$6.00$4.95$6.47 10/16$1.83–$5.70$4.95--
$90.00Jan 15$6.30$7.40$6.85$7.58 10/16$2.53–$7.25$6.8517
$90.00Mar 19$8.00$10.30$9.15$5.10 09/25$4.25–$9.35$8.00--
$83.00Oct 23$2.90$6.40$4.65$1.33 09/10$0.90–$4.85$2.90--
$83.00Oct 30$2.85$6.10$4.47$1.50 09/18$0.85–$5.40$2.85--
$91.00Oct 23$0.00$0.95$0.48$1.54 10/16$0.43–$1.43$0.48--
$91.00Oct 30$0.00$3.00$1.50$2.60 10/16$0.78–$1.60$1.50--
$82.00Oct 23$3.80$7.30$5.55$2.18 10/06$1.15–$5.85$3.80--
$82.00Oct 30$5.20$6.70$5.95$1.77 09/18$1.28–$6.05$5.201
$92.00Oct 30$0.20$2.50$1.35$1.90 10/16$0.68–$1.35$1.35--
$92.00Nov 13$1.40$3.50$2.45$1.40 10/13$1.40–$2.45$1.40--
$81.00Oct 23$4.80$7.40$6.10$2.35 10/08$1.38–$6.35$4.80--
$81.00Oct 30$5.90$7.60$6.75$3.00 10/02$1.13–$6.80$5.90--
$80.00Oct 23$5.80$8.50$7.15$5.25 10/14$1.25–$7.95$5.80--
$80.00Oct 30$6.10$8.90$7.50$7.50 10/16$1.53–$7.95$7.50--
$80.00Nov 20$7.50$11.00$9.25$9.26 10/16$2.98–$9.50$9.25--
$80.00Dec 18$9.50$12.90$11.20$12.20 10/16$4.40–$11.20$11.20--
$80.00Mar 19$13.30$16.20$14.75$9.96 09/11$7.00–$14.85$13.30--
$80.00Jan 21$21.00$25.50$23.25$16.50 09/15$14.75–$23.75$21.00--
$94.00Nov 27$1.40$5.10$3.25$3.83 10/16$2.85–$3.38$3.25--
$79.00Oct 30$7.10$9.80$8.45$4.00 10/02$1.93–$8.85$7.10--
$79.00Nov 27$8.30$12.50$10.40$9.15 10/14$6.70–$10.90$9.15--
$95.00Oct 23$0.00$0.05$0.03$0.32 10/13$0.03–$1.23$0.033
$95.00Oct 30$0.00$2.45$1.23$1.02 10/16$0.45–$1.33$1.02--
$95.00Nov 20$0.90$3.70$2.30$2.48 10/16$0.57–$2.30$2.30--
$95.00Dec 18$2.50$5.00$3.75$2.60 10/12$1.10–$3.75$2.60--
$95.00Jan 15$4.80$5.50$5.15$5.08 10/16$1.63–$5.20$5.083.1K
$95.00Mar 19$6.10$9.60$7.85$5.80 09/08$3.28–$8.00$6.10--
$96.00Nov 27$0.90$4.50$2.70$3.12 10/16$2.70–$2.83$2.70--
$76.00Oct 23$10.10$12.40$11.25$5.50 10/02$2.75–$11.45$10.10--
$75.00Nov 20$11.70$15.20$13.45$4.87 09/21$4.65–$13.70$11.70--
$75.00Dec 18$13.30$16.70$15.00$17.50 10/16$6.70–$15.00$15.00--
$75.00Mar 19$16.90$20.00$18.45$10.40 09/10$9.70–$18.60$16.90--
$75.00Jan 21$24.10$28.50$26.30$23.00 10/13$17.25–$26.30$24.10--
$100.00Oct 23$0.00$2.15$1.08$0.10 10/16$0.03–$1.18$0.10--
$100.00Dec 18$1.70$4.00$2.85$1.50 10/13$0.75–$3.05$1.70--
$100.00Jan 15$3.20$4.00$3.60$4.80 10/16$1.30–$3.80$3.609
$100.00Mar 19$5.10$8.00$6.55$5.81 10/16$2.45–$6.55$5.81--
$73.00Oct 23$13.00$16.20$14.60$7.89 10/02$4.28–$14.60$13.00--
$102.00Oct 30$0.00$0.25$0.13--$0.13–$0.13—--42
$70.00Oct 23$16.20$19.20$17.70$9.80 10/01$6.05–$17.70$16.20--
$70.00Nov 20$16.30$19.70$18.00$8.40 09/21$8.20–$18.30$16.30--
$70.00Dec 18$17.50$20.50$19.00$17.12 10/14$10.10–$19.35$17.50--
$70.00Mar 19$20.10$23.60$21.85$16.20 10/06$12.45–$22.00$20.10--
$70.00Jan 21$27.00$31.00$29.00$25.50 10/12$19.50–$29.00$27.00--
$70.00Jan 19$32.50$37.50$35.00$32.12 10/13$25.00–$35.50$32.50--
$69.00Oct 23$16.80$19.90$18.35$10.75 10/01$6.90–$18.40$16.80--
$105.00Dec 18$1.05$1.95$1.50$2.75 10/16$0.68–$1.75$1.505
$105.00Jan 15$1.80$2.75$2.28$3.12 10/16$0.90–$2.53$2.2817
$65.00Nov 27$21.40$24.80$23.10$20.70 10/14$18.65–$23.20$21.40--
$65.00Jan 15$22.40$25.90$24.15$20.80 08/27$13.80–$24.40$22.40--
$65.00Mar 19$24.10$27.50$25.80$16.35 09/15$15.55–$25.90$24.10--
$65.00Jan 21$30.00$34.00$32.00$28.00 10/12$22.50–$32.00$30.00--
$65.00Jan 19$35.50$40.00$37.75$30.24 10/12$27.00–$37.75$35.50--
$110.00Dec 18$0.25$1.65$0.95$1.55 08/26$0.48–$1.35$0.95--
$110.00Jan 15$1.60$2.15$1.88$1.02 09/18$0.75–$1.88$1.6044
$110.00Mar 19$2.25$4.90$3.58$3.00 10/13$1.30–$3.95$3.00--
$60.00Dec 18$26.50$30.00$28.25$18.29 08/25$16.50–$28.40$26.50--
$60.00Jan 21$33.00$37.50$35.25$29.44 08/26$25.00–$35.25$33.00--
$115.00Dec 18$0.50$2.25$1.38$0.65 09/03$0.38–$1.50$0.65--
$115.00Jan 15$0.65$1.85$1.25$0.83 10/01$0.50–$1.58$0.83--
$115.00Jan 21$8.20$12.50$10.35$7.15 08/25$5.50–$10.35$8.20--
$115.00Mar 19$2.60$3.30$2.95--$2.95–$3.13$2.603
$55.00Jan 15$31.80$35.20$33.50$30.92 10/13$21.60–$33.85$31.80--
$55.00Jan 21$36.50$41.00$38.75$34.99 10/12$27.75–$39.25$36.50--
$55.00Jan 19$41.00$46.00$43.50$36.00 10/12$32.25–$43.50$41.00--
$120.00Dec 18$0.00$2.65$1.33$0.50 09/03$0.38–$1.33$0.50--
$120.00Jan 15$0.15$3.00$1.58$1.15 10/16$0.53–$1.68$1.15--
$120.00Mar 19$1.20$2.60$1.90--$1.90–$1.90—$1.2021
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.00Oct 23$0.00$2.35$1.18$1.80 10/16$1.18–$12.75$1.18--
$86.00Oct 30$0.30$3.50$1.90$2.10 10/16$1.90–$11.95$1.90--
$88.00Oct 23$0.35$3.50$1.93$2.58 10/16$1.78–$13.75$1.93--
$88.00Oct 30$1.30$4.20$2.75$2.75 10/16$2.72–$13.80$2.75--
$88.00Nov 6$2.00$4.90$3.45$4.90 10/13$3.45–$10.30$3.45--
$85.00Oct 23$0.00$1.65$0.83$0.56 10/16$0.83–$10.90$0.56--
$85.00Oct 30$0.00$3.40$1.70$1.15 10/16$1.70–$11.15$1.15--
$85.00Nov 6$0.60$3.40$2.00$6.70 10/07$2.00–$10.90$2.00--
$85.00Nov 13$0.45$4.00$2.23$3.60 10/14$2.13–$7.80$2.23--
$85.00Nov 20$2.45$3.90$3.18$3.10 10/16$2.30–$11.60$3.1033
$85.00Jan 15$4.70$6.80$5.75$5.40 10/16$5.75–$13.25$5.40--
$85.00Jan 21$11.50$15.70$13.60$12.81 10/16$13.60–$19.45$12.81--
$85.00Dec 18$3.70$5.60$4.65--$4.65–$4.70$3.705
$85.00Mar 19$7.90$8.80$8.35--$7.85–$8.35$7.906
$89.00Oct 23$0.35$4.40$2.38$2.35 10/16$1.95–$14.75$2.35--
$89.00Oct 30$2.00$5.40$3.70$3.30 10/16$3.05–$14.80$3.30--
$84.00Oct 23$0.00$1.15$0.57$1.70 10/14$0.45–$10.05$0.57--
$84.00Oct 30$0.00$3.00$1.50$0.82 10/16$1.15–$10.20$0.82--
$90.00Oct 23$1.10$5.20$3.15$2.95 10/16$2.85–$15.65$2.95--
$90.00Nov 20$4.90$6.30$5.60$7.10 10/13$4.80–$15.70$5.60--
$90.00Jan 15$8.00$9.30$8.65$17.04 09/10$8.55–$17.05$8.6523
$90.00Mar 19$9.40$11.40$10.40$9.73 10/16$10.40–$18.50$9.73--
$90.00Jan 21$15.20$18.30$16.75$15.40 10/16$16.35–$22.50$15.40--
$83.00Oct 30$0.00$2.50$1.25$4.20 10/05$1.13–$9.40$1.25--
$83.00Nov 6$0.30$2.10$1.20$0.99 10/16$1.20–$9.20$0.998
$82.00Nov 6$0.00$2.50$1.25$0.72 10/16$1.20–$8.45$0.72--
$92.00Oct 23$3.70$5.90$4.80$4.40 10/16$4.80–$17.55$4.40--
$92.00Nov 13$4.50$8.60$6.55--$6.55–$6.55—$4.501
$80.00Oct 30$0.00$1.40$0.70$0.40 10/16$0.63–$6.95$0.40--
$80.00Nov 20$1.05$2.10$1.58$2.22 10/14$1.58–$7.90$1.5848
$80.00Dec 18$2.10$3.80$2.95$8.10 09/09$2.95–$9.25$2.95--
$80.00Jan 15$3.00$5.30$4.15$7.30 10/02$4.15–$9.95$4.15--
$80.00Mar 19$4.80$7.70$6.25$7.01 10/13$5.90–$12.10$6.25--
$80.00Jan 21$10.30$13.40$11.85$15.38 08/26$11.40–$16.20$11.85--
$79.00Oct 23$0.00$1.15$0.57$0.84 10/12$0.57–$5.85$0.57--
$79.00Oct 30$0.00$0.90$0.45$0.50 10/16$0.45–$6.00$0.454
$79.00Nov 6$0.00$1.00$0.50$1.09 10/14$0.50–$6.25$0.50--
$79.00Nov 27$0.10$4.10$2.10$1.55 10/16$2.10–$4.80$1.55--
$95.00Nov 20$7.50$10.20$8.85$9.40 10/16$8.85–$20.65$8.85--
$78.00Oct 23$0.00$1.75$0.88$0.54 10/12$0.38–$5.15$0.54--
$78.00Nov 27$0.60$3.30$1.95$1.37 10/16$1.95–$4.35$1.37--
$77.00Oct 23$0.00$1.15$0.57$1.32 10/06$0.48–$4.70$0.57--
$77.00Oct 30$0.00$0.50$0.25$1.70 10/05$0.25–$5.15$0.25--
$77.00Nov 27$0.20$3.30$1.75$1.12 10/16$1.68–$3.85$1.12--
$76.00Oct 23$0.00$1.15$0.57$1.10 10/06$0.57–$4.40$0.57--
$76.00Oct 30$0.00$1.90$0.95$1.40 10/05$0.63–$4.43$0.95--
$76.00Nov 13$0.00$2.45$1.23$1.22 10/14$0.98–$2.88$1.22--
$76.00Nov 27$0.45$3.50$1.98$2.40 10/14$1.60–$3.58$1.98--
$75.00Oct 23$0.00$1.15$0.57$0.81 10/06$0.38–$3.65$0.57--
$75.00Nov 13$0.00$2.50$1.25$0.74 10/14$0.70–$2.63$0.74--
$75.00Nov 20$0.00$2.10$1.05$2.40 10/02$0.70–$4.80$1.05--
$75.00Nov 27$0.75$3.20$1.98$2.20 10/14$1.85–$3.10$1.98--
$75.00Dec 18$1.15$2.90$2.03$6.24 09/25$1.90–$6.70$2.03--
$75.00Jan 15$1.80$3.50$2.65$3.09 10/13$2.65–$7.10$2.65--
$75.00Mar 19$3.40$5.60$4.50$6.80 10/02$4.50–$9.20$4.503
$75.00Jan 19$10.50$15.50$13.00$14.20 10/05$12.30–$16.00$13.00--
$74.00Oct 23$0.00$0.15$0.08$0.40 10/13$0.08–$3.10$0.08--
$74.00Oct 30$0.00$0.40$0.20$0.70 10/05$0.18–$3.55$0.201
$74.00Nov 6$0.10$1.45$0.78$0.49 10/14$0.63–$3.25$0.49--
$74.00Nov 27$0.15$3.20$1.68$1.33 10/14$1.55–$2.83$1.332
$100.00Dec 18$14.20$15.60$14.90$23.00 09/01$14.50–$25.85$14.90--
$100.00Mar 19$16.20$18.10$17.15$19.00 10/14$17.05–$26.45$17.15--
$100.00Jun 17$17.80$20.90$19.35$17.63 10/16$18.75–$19.35$17.80--
$73.00Oct 23$0.00$1.15$0.57$0.48 10/08$0.40–$2.90$0.48--
$73.00Oct 30$0.00$1.45$0.73$0.89 10/05$0.60–$2.73$0.73--
$73.00Nov 6$0.00$2.40$1.20$1.17 10/02$0.68–$2.80$1.17--
$73.00Nov 13$0.00$2.35$1.18$0.75 10/13$0.83–$2.07$0.75--
$73.00Nov 27$0.10$1.95$1.02$1.25 10/14$1.02–$2.55$1.022
$72.00Oct 23$0.00$1.15$0.57$0.42 10/05$0.48–$2.42$0.42--
$72.00Oct 30$0.00$2.15$1.08$0.25 10/14$0.23–$2.30$0.25--
$72.00Nov 6$0.00$2.35$1.18$1.28 10/06$0.78–$2.50$1.18--
$72.00Nov 13$0.00$2.30$1.15$0.82 10/13$0.70–$1.92$0.82--
$71.00Oct 23$0.00$1.75$0.88$0.79 09/30$0.48–$2.17$0.79--
$71.00Oct 30$0.00$2.15$1.08$0.82 10/01$0.38–$2.17$0.82--
$71.00Nov 6$0.00$2.35$1.18$1.20 10/06$0.55–$2.25$1.18--
$71.00Nov 13$0.00$2.30$1.15$1.95 10/07$0.80–$1.85$1.15--
$71.00Nov 27$0.00$2.85$1.43$0.98 10/14$1.43–$2.13$0.98--
$70.00Oct 23$0.00$0.75$0.38$1.90 10/02$0.35–$2.00$0.38--
$70.00Oct 30$0.00$1.80$0.90$0.64 10/05$0.48–$1.98$0.64--
$70.00Nov 6$0.00$2.35$1.18$0.38 10/13$0.43–$2.05$0.38--
$70.00Nov 13$0.00$1.95$0.98$1.10 10/13$0.73–$1.75$0.98--
$70.00Nov 20$0.00$2.45$1.23$1.00 10/05$0.68–$2.80$1.00--
$70.00Nov 27$0.00$2.75$1.38$0.77 10/14$0.95–$2.00$0.77--
$70.00Dec 18$0.55$1.85$1.20$1.20 10/13$1.20–$4.28$1.2073
$70.00Jan 15$0.95$2.50$1.73$2.00 10/14$1.68–$4.75$1.7382
$70.00Jun 17$4.00$5.80$4.90$3.40 10/16$4.15–$5.25$4.00--
$69.00Oct 23$0.00$2.15$1.08$0.80 10/01$0.48–$1.70$0.80--
$69.00Oct 30$0.00$2.15$1.08$1.34 09/25$0.48–$1.70$1.08--
$69.00Nov 6$0.00$2.30$1.15$0.82 10/01$0.38–$1.90$0.82--
$69.00Nov 13$0.00$2.25$1.13$1.07 10/13$1.08–$1.75$1.07--
$69.00Nov 27$0.00$2.70$1.35$0.75 10/14$0.98–$1.85$0.75--
$105.00Nov 27$16.40$20.70$18.55$15.95 10/16$18.40–$22.45$16.40--
$105.00Jan 21$23.60$28.00$25.80$31.40 08/26$25.50–$33.50$25.80--
$68.00Oct 23$0.00$0.75$0.38$0.65 09/30$0.38–$1.50$0.38--
$68.00Oct 30$0.00$2.15$1.08$1.21 09/25$0.57–$1.70$1.08--
$68.00Nov 6$0.00$1.15$0.57$1.25 10/02$0.57–$1.80$0.57--
$68.00Nov 13$0.00$2.25$1.13$0.68 10/08$0.70–$1.65$0.68--
$67.00Oct 23$0.00$0.75$0.38$0.05 10/13$0.38–$1.58$0.05--
$65.00Dec 18$0.20$1.05$0.63--$0.63–$0.63—$0.2011
$65.00Jan 15$0.70$1.40$1.05--$1.05–$1.05—$0.7030

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 269
Total Puts 274
Put/Call Ratio 1.02
Net Difference -5

Prior's Put/Call Breakdown

Total Calls 348
Total Puts 103
Put/Call Ratio 0.30
Net Difference 245

Prior 7-Day Put/Call Summary

Total Calls 4,479
Total Puts 969
Average Put/Call Ratio 0.70
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