Tour v531
URBN
URBAN OUTFITTERS INC
$90.59 +4.67%
$91.00 (+0.45%)🌙
as of 10/26 07:00 PM
(10/23 18:59) ◀
|
Monday, October 26, 2026 (7:00pm)
January 2026
|
▶ (10/27 18:59)
◀ 10/26 19:00 ▶

Option Volume

Detail
ℹ
Current (10/26) 736
Calls: 352 (48%)
Puts: 384 (52%)
Prior (10/23) 223
Calls: 133 (60%)
Puts: 90 (40%)
Current vs Prior +230.04%
Calls: +164.66% (Calls)
Puts: +326.67% (Puts)
Prior 7-Day Total 2,574
Calls: 1,534 (60%)
Puts: 1,040 (40%)
Prior 7-Day Average 367
Calls: 219 (60%)
Puts: 148 (40%)
Current vs Prior 7-Day Avg +100.16%
Calls: +60.63%
Puts: +158.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26) $467.2K
Calls: $266.4K (57%)
Puts: $200.8K (43%)
Prior (10/23) $167.6K
Calls: $139.5K (83%)
Puts: $28.1K (17%)
Current vs Prior +178.73%
Calls: +90.93%
Puts: +614.70%
Prior 7-Day Total $942.3K
Calls: $682.0K (72%)
Puts: $260.3K (28%)
Prior 7-Day Average $134.6K
Calls: $97.4K (72%)
Puts: $37.2K (28%)
Current vs Prior 7-Day Avg +247.05%
Calls: +173.43%
Puts: +439.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 1.09
Prior (10/23) 0.68
Current vs Prior +61.21%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +51.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26) 4,088
Calls: 3,932 (96%)
Puts: 156 (4%)
Prior (10/23) 7,089
Calls: 6,810 (96%)
Puts: 279 (4%)
Current vs Prior -42.33%
Prior 7-Day Total 39,040
Calls: 37,317 (96%)
Puts: 1,723 (4%)
Prior 7-Day Average 5,577
Calls: 5,331 (96%)
Puts: 246 (4%)
Current vs Prior 7-Day Avg -26.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 4.93% | 6.77%8.53% | 14.35%
Prior 4.86% | 7.39%10.34% | 15.02%
Current vs Prior +1.44% | -8.49%-17.48% | -4.46%
Prior 7-Day Avg 4.35% | 6.40%9.17% | 14.27%
Current vs 7-Day Avg +13.37% | +5.70%-6.95% | +0.54%
Prior 7-Day Eod 4.86% | 7.39%10.34% | 15.02%
Current vs 7-Day Eod +1.44% | -8.49%-17.48% | -4.46%
Sentiment BEARISHBULLISH

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

Massive premium surge with dollar volume up 179% vs prior. Dollar volume significantly above 7-day average (247% higher). Unusually high activity with volume up 230% vs prior - elevated interest. Volume explosion - 101% above 7-day average (736 vs avg 367).

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. 20 found (avg delta 0.70, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 309.6012.10$10.8523.0%10.917
$73.00Oct 3016.7019.20$17.9513.9%10.89--
$80.00Nov 2710.9014.60$12.7529.0%20.823
$81.00Nov 2711.1013.30$12.2018.0%10.801
$86.00Oct 303.707.20$5.4564.2%50.7940
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Nov 613.3015.00$14.1512.0%30.90--
$102.00Nov 2010.3012.60$11.4520.1%10.79--
$101.00Nov 2010.1011.90$11.0016.4%10.78--
$95.00Nov 64.007.40$5.7059.6%30.77--
$99.00Dec 410.0011.30$10.6512.2%10.69--

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 337, top 80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Nov 200.352.45$1.40150.0%170.23--
$96.00Oct 300.000.50$0.25200.0%160.12--
$99.00Nov 200.203.20$1.70176.5%150.27--
$95.00Oct 300.000.80$0.40200.0%120.185
$94.00Oct 300.001.05$0.53198.1%90.238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Nov 60.000.40$0.20200.0%800.041
$91.00Nov 62.054.10$3.0866.6%240.54--
$88.00Nov 61.201.80$1.5040.0%220.359
$85.00Nov 201.202.20$1.7058.8%220.2553
$86.00Oct 300.001.70$0.85200.0%130.22--

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 12.2%, max 12.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Oct 30Nov 2048.1%42.8%12.2%890
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 6.27, avg 5.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$89.00$92.00Nov 6$1.13$1.87$1.1361%1.65$90.13
$91.00$92.00Dec 4$0.15$0.85$0.1552%5.67$91.15
$96.00$99.00Nov 20$0.50$2.50$0.5034%5.00$96.50
$91.00$92.00Oct 30$0.13$0.87$0.1350%6.69$91.13
$81.00$98.00Nov 27$9.75$7.25$9.7580%0.74$90.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$86.00Oct 30$0.55$3.45$0.5542%6.27$89.45
$102.00$101.00Nov 20$0.45$0.55$0.4579%1.22$101.55
$95.00$91.00Nov 6$2.62$1.38$2.6277%0.53$92.38
$82.00$74.00Nov 6$0.35$7.65$0.3513%21.86$81.65
$88.00$84.00Nov 6$0.87$3.13$0.8735%3.60$87.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.39, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$95.00Nov 20$1.43$1.43$1.5750%0.91$93.43
$92.00$94.00Dec 4$1.05$1.05$0.9550%1.11$93.05
$93.00$94.00Oct 30$0.37$0.37$0.6368%0.59$93.37
$100.00$101.00Nov 20$0.30$0.30$0.7074%0.43$100.30
$92.00$94.00Nov 6$0.80$0.80$1.2057%0.67$92.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$77.00Nov 27$0.28$0.28$0.7285%0.39$77.72
$79.00$78.00Nov 27$0.27$0.27$0.7383%0.37$78.73
$75.00$74.00Nov 27$0.15$0.15$0.8589%0.18$74.85
$83.00$76.00Oct 30$0.18$0.18$6.8292%0.03$82.82
$88.00$84.00Nov 6$0.87$0.87$3.1365%0.28$87.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.82, cheapest $1.87)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Oct 30Nov 20$1.8753.5%36.0%
$92.00Oct 30Nov 6$0.6562.1%52.5%
$90.00Oct 30Nov 20$2.0148.1%42.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Oct 30Nov 6$1.0353.5%42.4%
$90.00Oct 30Dec 4$3.5548.1%44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.22% of stock, avg 8.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Oct 30$2.42$1.40$3.82$86.18$93.824.22%
$91.00Oct 30$1.93$2.05$3.98$87.02$94.984.39%
$86.00Oct 30$5.45$0.85$6.30$79.70$92.306.95%
$91.00Dec 4$5.55$5.50$11.05$79.95$102.0512.20%
$99.00Dec 4$2.58$10.65$13.23$85.77$112.2314.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 56 found (cheapest 0.70% of stock, avg 4.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$83.00Oct 30$0.40$0.23$0.63$82.37$95.63
$94.00$83.00Oct 30$0.53$0.23$0.76$82.24$94.76
$95.00$86.00Oct 30$0.40$0.85$1.25$84.75$96.25
$94.00$86.00Oct 30$0.53$0.85$1.38$84.62$95.38
$93.00$83.00Oct 30$0.90$0.23$1.13$81.87$94.13
$95.00$84.00Oct 30$0.40$1.23$1.63$82.37$96.63
$94.00$84.00Oct 30$0.53$1.23$1.76$82.24$95.76
$93.00$86.00Oct 30$0.90$0.85$1.75$84.25$94.75
$95.00$90.00Oct 30$0.40$1.40$1.80$88.20$96.80
$94.00$90.00Oct 30$0.53$1.40$1.93$88.07$95.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.38, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
77/7898/99Nov 27$0.58$0.4254%1.38$77.42$98.58
78/7998/99Nov 27$0.57$0.4351%1.33$78.43$98.57
74/7598/99Nov 27$0.45$0.5557%0.82$74.55$98.45
77/7899/100Nov 27$0.40$0.6056%0.67$77.60$99.40
78/7999/100Nov 27$0.39$0.6154%0.64$78.61$99.39
74/7599/100Nov 27$0.27$0.7360%0.37$74.73$99.27
83/8496/102Oct 30$1.15$4.8566%0.24$82.85$97.15
76/8396/102Oct 30$0.33$6.6780%0.05$82.67$96.33
76/8395/96Oct 30$0.33$6.6774%0.05$82.67$95.33
76/8394/95Oct 30$0.31$6.6969%0.05$82.69$94.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 10.11, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$93.00$94.00$95.00Oct 30$0.24$0.7614%3.17
$98.00$99.00$100.00Nov 27$0.18$0.824%4.56
$101.00$102.00$103.00Nov 20$0.20$0.801%4.00
$100.00$101.00$102.00Nov 20$0.25$0.754%3.00
$90.00$91.00$92.00Oct 30$0.36$0.6415%1.78
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$76.00$77.00Nov 27$0.09$0.911%10.11
$76.00$77.00$78.00Nov 27$0.21$0.794%3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.25, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$80.001:2Oct 30-$3.75$3.25
$80.00$85.001:2Oct 30-$1.65$3.35
$94.00$99.001:2Dec 4-$0.81$4.19
$92.00$93.001:2Oct 30$0.00$1.00
$92.00$95.001:2Nov 20-$0.92$2.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$98.00$91.001:2Dec 4-$0.25$6.75
$95.00$91.001:2Nov 6-$0.46$3.54
$90.00$86.001:2Oct 30-$0.30$3.70
$91.00$90.001:2Oct 30-$0.75$0.25
$83.00$82.001:2Nov 6-$0.47$0.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 5.19%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Dec 4$4.700.501.6%5.19%6.74%1--
$94.00Dec 4$3.200.443.8%3.53%7.30%1--
$91.00Dec 4$4.400.520.5%4.86%5.31%1--
$99.00Dec 4$1.550.319.3%1.71%10.99%2--
$100.00Dec 4$1.300.3010.4%1.44%11.82%1--
$98.00Nov 27$1.400.328.2%1.55%9.73%1--
$100.00Nov 27$0.950.2710.4%1.05%11.44%11
$92.00Nov 20$2.750.491.6%3.04%4.59%2--
$99.00Nov 27$1.000.299.3%1.10%10.39%21
$100.00Nov 20$0.500.2610.4%0.55%10.94%21

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. 195 contracts (avg 468 vol/day, 187 traded recently)

URBN averages only 468 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $80.00 12-18 call last traded $12.20 on 10/16 (now $13.00/$14.80) — try a limit near $13.00. Also watch the $75.00 12-18 call last traded $17.50 on 10/16 (now $16.40/$19.30) — try a limit near $17.50; the $80.00 03-19 call last traded $9.96 on 09/11 (now $15.50/$18.50) — try a limit near $15.50. Most tradeable put: the $90.00 03-19 put last traded $9.73 on 10/16 (now $9.00/$9.80) — try a limit near $9.40.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$91.00Oct 30$0.35$3.50$1.93$2.60 10/16$0.78–$1.93$1.937
$91.00Nov 20$2.30$5.30$3.80$2.17 10/23$2.15–$3.83$2.301
$90.00Oct 30$1.75$3.10$2.42$0.74 10/23$0.55–$2.42$1.7528
$90.00Nov 20$2.95$5.90$4.43$4.10 10/16$0.80–$4.43$4.1062
$90.00Dec 18$6.10$8.00$7.05$5.50 10/23$1.83–$7.05$6.10181
$90.00Jan 15$7.80$9.60$8.70$7.20 10/22$2.53–$8.70$7.80--
$90.00Mar 19$10.30$13.00$11.65$5.10 09/25$4.25–$11.65$10.302
$92.00Oct 30$0.00$3.60$1.80$1.90 10/16$0.68–$1.80$1.802
$92.00Nov 6$1.20$3.70$2.45$1.50 10/22$0.98–$2.45$1.502
$92.00Nov 13$1.30$4.10$2.70$1.40 10/13$1.40–$2.70$1.40--
$89.00Oct 30$1.40$4.70$3.05$0.80 10/23$0.55–$3.05$1.40--
$88.00Oct 30$1.60$4.10$2.85$0.80 09/18$0.65–$2.85$1.60--
$88.00Nov 6$2.35$5.70$4.03$2.45 10/23$0.93–$4.03$2.45--
$94.00Nov 27$2.50$6.20$4.35$3.83 10/16$3.08–$4.35$3.83--
$94.00Oct 30$0.00$1.05$0.53--$0.53–$0.53—--8
$94.00Nov 6$0.10$3.20$1.65--$1.65–$1.65—$0.105
$87.00Oct 30$2.50$5.60$4.05$0.83 09/18$0.73–$4.05$2.50--
$87.00Nov 6$3.00$6.40$4.70$2.61 10/23$1.33–$4.70$3.00--
$87.00Nov 13$3.60$6.80$5.20$2.90 10/14$1.70–$5.20$3.60--
$95.00Oct 30$0.00$0.80$0.40$1.02 10/16$0.40–$1.33$0.405
$95.00Nov 20$0.80$3.90$2.35$2.48 10/16$0.57–$2.35$2.353
$95.00Dec 18$3.60$5.80$4.70$3.77 10/23$1.10–$4.70$3.77--
$95.00Jan 15$4.80$7.80$6.30$4.70 10/23$1.63–$6.30$4.803.1K
$95.00Mar 19$7.60$10.10$8.85$5.80 09/08$3.28–$8.85$7.60--
$86.00Oct 30$3.70$7.20$5.45$3.15 10/22$0.70–$5.45$3.7040
$86.00Nov 6$4.20$7.20$5.70$4.47 10/16$0.70–$5.70$4.47--
$96.00Nov 27$1.80$5.40$3.60$3.12 10/16$2.45–$3.60$3.12--
$85.00Oct 30$4.60$7.90$6.25$2.63 10/14$0.75–$6.25$4.60--
$85.00Nov 6$5.30$8.00$6.65$1.15 09/30$1.23–$6.65$5.30--
$85.00Nov 20$6.80$9.20$8.00$6.80 10/16$1.60–$8.00$6.80--
$85.00Dec 18$9.10$11.60$10.35$9.23 10/16$3.00–$10.35$9.23--
$85.00Jan 15$11.20$12.60$11.90$8.90 10/23$3.38–$11.90$11.20--
$85.00Mar 19$13.00$15.60$14.30$12.37 10/22$5.60–$14.30$13.00--
$85.00Jan 19$28.50$31.60$30.05$19.64 09/30$18.75–$30.05$28.50--
$84.00Oct 30$5.50$8.40$6.95$1.10 09/30$0.73–$6.95$5.50--
$84.00Nov 6$5.50$8.30$6.90$4.90 10/14$0.98–$6.90$5.50--
$84.00Nov 13$5.90$9.40$7.65$4.26 10/14$2.38–$7.65$5.90--
$83.00Oct 30$7.20$9.20$8.20$1.50 09/18$0.85–$8.20$7.20--
$99.00Nov 27$1.00$3.30$2.15$1.54 10/23$1.63–$2.28$1.541
$82.00Oct 30$8.00$10.10$9.05$1.77 09/18$1.28–$9.05$8.00--
$100.00Nov 27$0.95$3.10$2.03$1.32 10/23$1.25–$2.03$1.321
$100.00Dec 18$3.10$4.80$3.95$1.50 10/13$0.75–$3.95$3.10--
$100.00Jan 15$3.50$5.40$4.45$4.80 10/16$1.30–$4.45$4.45--
$100.00Mar 19$7.20$9.70$8.45$5.81 10/16$2.45–$8.45$7.20--
$100.00Nov 20$0.50$2.90$1.70--$1.70–$1.70—$0.501
$81.00Oct 30$8.70$11.50$10.10$3.00 10/02$1.13–$10.10$8.70--
$81.00Nov 27$11.10$13.30$12.20--$12.20–$12.20—$11.101
$80.00Oct 30$9.60$12.10$10.85$7.50 10/16$1.53–$10.85$9.607
$80.00Nov 20$10.40$13.00$11.70$9.26 10/16$2.98–$11.70$10.40--
$80.00Dec 18$13.00$14.80$13.90$12.20 10/16$4.40–$13.90$13.00150
$80.00Mar 19$15.50$18.50$17.00$9.96 09/11$7.00–$17.00$15.508
$80.00Jan 21$23.50$28.50$26.00$16.50 09/15$14.75–$26.00$23.50--
$80.00Nov 27$10.90$14.60$12.75--$12.75–$12.75—$10.903
$102.00Oct 30$0.00$0.20$0.10--$0.10–$0.10—--145
$79.00Oct 30$10.50$13.10$11.80$4.00 10/02$1.93–$11.80$10.50--
$79.00Nov 27$11.30$15.00$13.15$9.15 10/14$6.70–$13.15$11.30--
$103.00Nov 20$0.20$2.80$1.50$0.65 10/22$0.48–$1.50$0.651
$105.00Nov 13$0.00$1.10$0.55$0.50 10/23$0.55–$1.43$0.50--
$105.00Dec 18$0.95$2.75$1.85$1.59 10/22$0.68–$1.98$1.59--
$105.00Jan 15$2.45$3.90$3.18$2.40 10/23$0.90–$3.22$2.4525
$75.00Nov 20$15.20$18.30$16.75$13.22 10/23$4.65–$16.75$15.20--
$75.00Dec 18$16.40$19.30$17.85$17.50 10/16$6.70–$17.85$17.5081
$75.00Mar 19$20.00$22.00$21.00$10.40 09/10$9.70–$21.00$20.00--
$75.00Jan 21$27.00$30.40$28.70$23.00 10/13$17.25–$28.70$27.00--
$73.00Nov 6$17.00$19.30$18.15$13.94 10/23$5.05–$18.15$17.00--
$110.00Dec 18$1.30$1.85$1.58$1.55 08/26$0.48–$1.58$1.558
$110.00Jan 15$1.50$2.90$2.20$1.02 09/18$0.75–$2.30$1.5051
$110.00Mar 19$3.60$5.30$4.45$3.00 10/13$1.30–$4.45$3.605
$70.00Nov 20$19.70$23.00$21.35$8.40 09/21$8.20–$21.35$19.70--
$70.00Dec 18$21.10$23.80$22.45$17.12 10/14$10.10–$22.45$21.10--
$70.00Mar 19$22.90$26.20$24.55$16.20 10/06$12.45–$24.55$22.90--
$70.00Jan 21$29.50$34.00$31.75$25.50 10/12$19.50–$31.75$29.50--
$70.00Jan 19$35.50$40.50$38.00$32.12 10/13$25.00–$38.00$35.50--
$115.00Dec 18$0.40$1.55$0.98$0.65 09/03$0.38–$1.40$0.65--
$115.00Jan 15$1.50$2.35$1.93$0.83 10/01$0.50–$1.93$1.50--
$65.00Nov 27$24.80$28.20$26.50$20.70 10/14$18.65–$26.50$24.80--
$65.00Jan 15$26.10$29.00$27.55$20.80 08/27$13.80–$27.55$26.10--
$65.00Mar 19$26.80$30.50$28.65$16.35 09/15$15.55–$28.65$26.80--
$65.00Jan 21$32.50$37.50$35.00$28.00 10/12$22.50–$35.00$32.50--
$65.00Jan 19$38.50$41.90$40.20$30.24 10/12$27.00–$40.20$38.50--
$120.00Dec 18$0.25$1.20$0.73$0.50 09/03$0.38–$1.45$0.50--
$120.00Jan 15$1.10$1.85$1.48$1.15 10/16$0.53–$1.53$1.15--
$120.00Mar 19$2.05$3.40$2.72$2.35 10/16$0.93–$2.72$2.3521
$120.00Jan 21$9.90$11.30$10.60$7.50 08/26$4.75–$10.60$9.90--
$60.00Jan 21$36.00$39.70$37.85$29.44 08/26$25.00–$37.85$36.00--
$125.00Jan 15$0.60$1.50$1.05$0.75 10/14$0.48–$1.25$0.75--
$55.00Jan 15$35.40$38.30$36.85$30.92 10/13$21.60–$36.85$35.40--
$55.00Jan 21$40.00$43.90$41.95$34.99 10/12$27.75–$41.95$40.00--
$55.00Jan 19$44.50$47.70$46.10$36.00 10/12$32.25–$46.10$44.50--
$130.00Dec 18$0.00$2.50$1.25$0.45 10/23$1.25–$1.25$0.45--
$50.00Jan 21$43.50$48.50$46.00$37.34 08/28$31.00–$46.00$43.50--
$47.00Jan 15$43.10$46.20$44.65$31.90 10/01$28.95–$44.65$43.10--
$45.00Jan 21$48.00$51.40$49.70$39.30 08/27$34.75–$49.70$48.00--
$35.00Dec 18$54.60$57.80$56.20$52.35 10/23$40.05–$56.20$54.60--
$35.00Jan 21$57.50$61.00$59.25$54.75 10/23$42.75–$59.25$57.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$91.00Oct 30$0.20$3.90$2.05$5.12 10/23$2.05–$16.70$2.05--
$90.00Nov 20$2.80$4.10$3.45$7.10 10/13$3.45–$15.70$3.45--
$90.00Jan 15$6.80$7.70$7.25$9.05 10/23$7.25–$17.05$7.2527
$90.00Mar 19$9.00$9.80$9.40$9.73 10/16$9.40–$18.50$9.4010
$90.00Jan 21$13.10$16.80$14.95$15.40 10/16$14.95–$22.50$14.95--
$89.00Oct 30$0.35$3.10$1.73$3.30 10/16$1.73–$14.80$1.73--
$88.00Oct 30$0.60$0.90$0.75$2.29 10/23$0.75–$13.80$0.75--
$88.00Nov 6$1.20$1.80$1.50$3.20 10/23$1.50–$10.30$1.509
$87.00Nov 27$2.20$5.10$3.65$5.45 10/23$3.65–$9.20$3.65--
$95.00Nov 20$5.80$7.90$6.85$9.40 10/16$6.85–$20.65$6.85--
$95.00Jan 15$9.40$10.30$9.85$12.40 10/23$9.85–$21.50$9.85--
$86.00Oct 30$0.00$1.70$0.85$2.10 10/16$0.85–$11.95$0.85--
$86.00Nov 6$0.80$2.05$1.42$2.37 10/23$1.42–$11.80$1.42--
$96.00Oct 30$3.70$7.60$5.65$9.10 10/23$5.65–$9.55$5.65--
$85.00Oct 30$0.00$2.70$1.35$1.25 10/23$1.27–$11.15$1.25--
$85.00Nov 6$0.35$1.05$0.70$6.70 10/07$0.70–$10.90$0.70--
$85.00Nov 13$1.00$1.45$1.23$3.60 10/14$1.23–$7.80$1.23--
$85.00Nov 20$1.20$2.20$1.70$3.10 10/16$1.70–$11.60$1.7053
$85.00Nov 27$2.00$4.70$3.35$4.42 10/23$3.35–$7.80$3.35--
$85.00Jan 15$4.10$6.40$5.25$5.40 10/16$5.25–$13.25$5.25--
$85.00Jan 21$12.10$14.30$13.20$12.81 10/16$13.20–$19.45$12.81--
$85.00Mar 19$5.80$8.90$7.35--$7.35–$7.35—$5.8010
$84.00Oct 30$0.00$2.45$1.23$0.82 10/16$1.00–$10.20$0.823
$84.00Nov 27$1.60$4.00$2.80$3.92 10/23$2.80–$7.40$2.80--
$83.00Oct 30$0.00$0.45$0.23$4.20 10/05$0.23–$9.40$0.2316
$83.00Nov 6$0.00$1.25$0.63$0.99 10/16$0.63–$9.20$0.63--
$82.00Nov 6$0.00$1.10$0.55$0.89 10/22$0.55–$8.45$0.55--
$100.00Dec 18$11.70$13.70$12.70$23.00 09/01$12.70–$25.85$12.70--
$100.00Mar 19$14.10$16.00$15.05$19.00 10/14$15.05–$26.45$15.05--
$100.00Jun 17$15.90$18.10$17.00$17.63 10/16$17.00–$19.50$17.00--
$81.00Oct 30$0.00$1.15$0.57$0.29 10/23$0.48–$7.80$0.29--
$81.00Nov 13$0.00$2.80$1.40$1.17 10/23$1.40–$5.45$1.17--
$80.00Oct 30$0.00$0.85$0.43$0.40 10/16$0.43–$6.95$0.40--
$80.00Nov 6$0.00$1.00$0.50$0.65 10/23$0.50–$6.90$0.50--
$80.00Nov 20$0.25$2.70$1.48$1.60 10/23$1.10–$7.90$1.48--
$80.00Dec 18$1.60$3.10$2.35$8.10 09/09$2.35–$9.25$2.35--
$80.00Jan 15$2.15$4.70$3.43$4.30 10/23$3.43–$9.95$3.43--
$80.00Mar 19$4.90$5.90$5.40$7.01 10/13$5.40–$12.10$5.40--
$80.00Jan 21$9.90$12.20$11.05$15.38 08/26$11.05–$16.20$11.05--
$80.00Jun 17$6.70$7.60$7.15--$7.15–$7.15—$6.701
$79.00Oct 30$0.00$2.30$1.15$0.50 10/16$0.53–$6.00$0.50--
$79.00Nov 6$0.00$2.65$1.33$1.09 10/14$0.73–$6.25$1.09--
$79.00Nov 27$0.75$2.15$1.45$1.55 10/16$1.45–$4.80$1.451
$78.00Nov 13$0.00$2.45$1.23$0.70 10/22$0.73–$3.65$0.70--
$78.00Nov 20$0.00$2.65$1.33$0.93 10/22$1.33–$1.55$0.93--
$78.00Nov 27$0.55$1.80$1.18$1.92 10/22$1.18–$4.35$1.181
$77.00Oct 30$0.00$0.15$0.08$0.05 10/22$0.08–$5.15$0.05--
$77.00Nov 27$0.10$1.70$0.90$1.47 10/23$0.90–$3.85$0.90--
$105.00Nov 27$13.90$17.50$15.70$19.00 10/23$15.70–$22.45$15.70--
$105.00Jan 21$23.00$25.50$24.25$31.40 08/26$24.25–$33.50$24.25--
$76.00Oct 30$0.00$0.10$0.05$1.40 10/05$0.05–$4.43$0.051
$76.00Nov 13$0.00$2.65$1.33$1.22 10/14$0.80–$2.88$1.22--
$76.00Nov 27$0.20$1.45$0.83$1.25 10/23$0.83–$3.58$0.83--
$75.00Nov 13$0.00$2.60$1.30$0.74 10/14$0.70–$2.63$0.74--
$75.00Nov 20$0.00$2.70$1.35$2.40 10/02$0.70–$4.80$1.35--
$75.00Nov 27$0.00$1.70$0.85$1.67 10/23$0.85–$3.10$0.85--
$75.00Dec 18$1.00$2.10$1.55$6.24 09/25$1.55–$6.70$1.55--
$75.00Jan 15$1.40$2.40$1.90$3.09 10/13$1.90–$7.10$1.90--
$75.00Mar 19$2.75$4.60$3.68$6.80 10/02$3.68–$9.20$3.689
$75.00Jan 19$10.00$14.50$12.25$14.20 10/05$12.25–$16.00$12.25--
$74.00Oct 30$0.00$0.95$0.48$0.70 10/05$0.38–$3.55$0.48--
$74.00Nov 6$0.00$0.40$0.20$0.49 10/14$0.20–$3.25$0.201
$74.00Nov 27$0.00$1.40$0.70$1.10 10/22$0.70–$2.83$0.70--
$73.00Oct 30$0.00$1.80$0.90$0.89 10/05$0.78–$2.73$0.89--
$73.00Nov 6$0.00$0.95$0.48$1.17 10/02$0.38–$2.80$0.48--
$73.00Nov 13$0.00$2.45$1.23$0.75 10/13$0.53–$2.07$0.75--
$73.00Nov 27$0.00$3.00$1.50$1.25 10/14$1.33–$2.55$1.25--
$72.00Oct 30$0.00$0.05$0.03$0.25 10/14$0.03–$2.30$0.03--
$72.00Nov 6$0.00$2.30$1.15$1.28 10/06$0.38–$2.50$1.15--
$72.00Nov 13$0.00$2.40$1.20$0.82 10/13$0.78–$1.92$0.82--
$110.00Mar 19$21.50$23.90$22.70$35.60 09/10$22.70–$35.75$22.70--
$71.00Oct 30$0.00$1.75$0.88$0.82 10/01$0.68–$2.17$0.82--
$71.00Nov 6$0.00$2.30$1.15$1.20 10/06$0.55–$2.25$1.15--
$71.00Nov 13$0.00$2.15$1.08$1.95 10/07$0.70–$1.85$1.08--
$71.00Nov 27$0.00$2.90$1.45$0.98 10/14$1.33–$2.13$0.98--
$70.00Oct 30$0.00$0.05$0.03$0.64 10/05$0.03–$1.98$0.03--
$70.00Nov 6$0.00$1.35$0.68$0.38 10/13$0.43–$2.05$0.38--
$70.00Nov 13$0.00$2.20$1.10$1.10 10/13$0.73–$1.75$1.10--
$70.00Nov 20$0.00$0.80$0.40$1.00 10/05$0.40–$2.80$0.402
$70.00Nov 27$0.00$2.80$1.40$0.77 10/14$0.95–$2.00$0.77--
$70.00Dec 18$0.05$2.90$1.48$1.20 10/13$1.22–$4.28$1.20--
$70.00Jan 15$0.85$1.55$1.20$2.00 10/14$1.20–$4.75$1.20--
$70.00Jun 17$3.20$5.10$4.15$3.40 10/16$4.15–$5.10$3.40--
$69.00Oct 30$0.00$1.30$0.65$1.34 09/25$0.48–$1.70$0.65--
$69.00Nov 6$0.00$2.25$1.13$0.82 10/01$0.60–$1.90$0.82--
$69.00Nov 13$0.00$2.30$1.15$1.07 10/13$0.88–$1.75$1.07--
$69.00Nov 27$0.00$2.70$1.35$0.75 10/14$0.98–$1.85$0.75--
$68.00Oct 30$0.00$1.95$0.98$1.21 09/25$0.57–$1.70$0.98--
$68.00Nov 6$0.00$2.25$1.13$1.25 10/02$0.48–$1.80$1.13--
$68.00Nov 13$0.00$2.30$1.15$0.68 10/08$0.68–$1.65$0.68--
$67.00Nov 6$0.00$0.95$0.48$1.17 10/02$0.35–$1.70$0.48--
$66.00Nov 6$0.00$0.75$0.38$0.77 09/30$0.38–$1.60$0.38--
$65.00Oct 30$0.00$0.05$0.03$0.23 10/06$0.03–$1.58$0.03--
$65.00Nov 6$0.00$2.20$1.10$1.35 09/30$0.28–$1.55$1.10--
$65.00Nov 20$0.00$0.60$0.30$0.45 10/08$0.30–$1.70$0.305
$65.00Dec 18$0.20$1.35$0.78$0.65 10/16$0.63–$2.53$0.65--
$65.00Jan 15$0.60$2.25$1.43$0.95 10/22$1.05–$3.22$0.95--
$65.00Mar 19$0.60$4.10$2.35$3.60 09/03$2.08–$4.80$2.35--
$65.00Jan 21$3.00$8.00$5.50$6.44 10/12$5.50–$9.15$5.50--
$64.00Nov 13$0.00$2.20$1.10$0.10 10/12$0.83–$1.40$0.10--

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 352
Total Puts 384
Put/Call Ratio 1.09
Net Difference -32

Prior's Put/Call Breakdown

Total Calls 133
Total Puts 90
Put/Call Ratio 0.68
Net Difference 43

Prior 7-Day Put/Call Summary

Total Calls 1,534
Total Puts 1,040
Average Put/Call Ratio 0.72
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