Tour v531
URBN
URBAN OUTFITTERS INC
$90.73 +0.15%
$90.71 (-0.02%)🌙
as of 10/27 06:59 PM
(10/26 19:00) ◀
|
Tuesday, October 27, 2026 (6:59pm)
January 2026
|
▶ (10/28 18:59)
◀ 10/27 18:59 ▶

Option Volume

Detail
ℹ
Current (10/27) 440
Calls: 225 (51%)
Puts: 215 (49%)
Prior (10/26) 736
Calls: 352 (48%)
Puts: 384 (52%)
Current vs Prior -40.22%
Calls: -36.08% (Calls)
Puts: -44.01% (Puts)
Prior 7-Day Total 3,130
Calls: 1,763 (56%)
Puts: 1,367 (44%)
Prior 7-Day Average 447
Calls: 251 (56%)
Puts: 195 (44%)
Current vs Prior 7-Day Avg -1.60%
Calls: -10.66%
Puts: +10.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $103.6K
Calls: $70.6K (68%)
Puts: $33.0K (32%)
Prior (10/26) $467.2K
Calls: $266.4K (57%)
Puts: $200.8K (43%)
Current vs Prior -77.83%
Calls: -73.50%
Puts: -83.57%
Prior 7-Day Total $1.30M
Calls: $848.9K (65%)
Puts: $452.0K (35%)
Prior 7-Day Average $185.8K
Calls: $121.3K (65%)
Puts: $64.6K (35%)
Current vs Prior 7-Day Avg -44.26%
Calls: -41.79%
Puts: -48.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.96
Prior (10/26) 1.09
Current vs Prior -12.41%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +18.16%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27) 3,713
Calls: 3,211 (86%)
Puts: 502 (14%)
Prior (10/26) 4,088
Calls: 3,932 (96%)
Puts: 156 (4%)
Current vs Prior -9.17%
Prior 7-Day Total 42,400
Calls: 40,657 (96%)
Puts: 1,743 (4%)
Prior 7-Day Average 6,057
Calls: 5,808 (96%)
Puts: 249 (4%)
Current vs Prior 7-Day Avg -38.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 4.57% | 6.45%9.59% | 14.93%
Prior 4.93% | 6.77%8.53% | 14.35%
Current vs Prior -7.30% | -4.71%+12.37% | +4.07%
Prior 7-Day Avg 4.61% | 6.56%9.95% | 14.79%
Current vs 7-Day Avg -0.86% | -1.74%-3.59% | +0.99%
Prior 7-Day Eod 4.93% | 6.77%8.53% | 14.35%
Current vs 7-Day Eod -7.30% | -4.71%+12.37% | +4.07%
Sentiment BULLISHBEARISH

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

Moderately bullish flow with 68% call dollar volume ($70.6K). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 40% vs prior. Call-heavy open interest (3,211 calls vs 502 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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. 3 found (avg delta 0.73, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Oct 303.607.00$5.3064.2%50.7845
$89.00Oct 302.203.10$2.6534.0%10.69--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 301.754.40$3.0886.0%10.73--

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 276, top 66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Oct 300.150.40$0.2889.3%660.1316
$106.00Nov 60.000.55$0.28196.4%400.07--
$102.00Nov 200.052.20$1.13190.3%190.202
$99.00Nov 200.152.95$1.55180.6%160.2615
$95.00Oct 300.000.65$0.33197.0%60.1717
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Nov 61.101.70$1.4042.9%210.3328
$84.00Nov 200.601.90$1.25104.0%180.21--
$88.00Oct 300.002.60$1.30200.0%120.3033
$91.00Oct 301.352.25$1.8050.0%120.49--
$83.00Oct 300.000.60$0.30200.0%100.09--

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 91.8%, max 91.8%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Oct 30Nov 680.7%42.1%91.8%3361

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 5.00, avg 4.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$89.00$92.00Oct 30$1.25$1.75$1.2569%1.40$90.25
$99.00$102.00Nov 20$0.42$2.58$0.4226%6.14$99.42
$96.00$99.00Oct 30$0.15$2.85$0.1513%19.00$96.15
$98.00$99.00Nov 20$0.43$0.57$0.4330%1.33$98.43
$94.00$95.00Oct 30$0.50$0.50$0.5029%1.00$94.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$91.00$88.00Oct 30$0.50$2.50$0.5049%5.00$90.50
$83.00$80.00Nov 6$0.27$2.73$0.2716%10.11$82.73
$88.00$84.00Nov 6$0.75$3.25$0.7533%4.33$87.25
$93.00$91.00Oct 30$1.28$0.72$1.2873%0.56$91.72
$76.00$75.00Nov 27$0.15$0.85$0.1514%5.67$75.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.25, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$93.00Oct 30$0.70$0.70$0.3056%2.33$92.70
$94.00$95.00Oct 30$0.50$0.50$0.5071%1.00$94.50
$98.00$99.00Nov 20$0.43$0.43$0.5770%0.75$98.43
$96.00$99.00Oct 30$0.15$0.15$2.8587%0.05$96.15
$99.00$102.00Nov 20$0.42$0.42$2.5874%0.16$99.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$83.00Oct 30$1.00$1.00$4.0070%0.25$87.00
$86.00$84.00Nov 20$0.70$0.70$1.3072%0.54$85.30
$75.00$74.00Nov 27$0.30$0.30$0.7088%0.43$74.70
$79.00$78.00Nov 27$0.27$0.27$0.7382%0.37$78.73
$84.00$77.00Nov 20$0.75$0.75$6.2579%0.12$83.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.85, cheapest $0.10)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Oct 30Nov 6$0.1080.7%42.1%
$91.00Oct 30Nov 13$1.6057.2%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 4.17% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Oct 30$0.70$3.08$3.78$89.22$96.784.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.64% of stock, avg 2.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$83.00Oct 30$0.28$0.30$0.58$82.42$96.58
$95.00$83.00Oct 30$0.33$0.30$0.63$82.37$95.63
$106.00$80.00Nov 6$0.28$0.43$0.71$79.29$106.71
$106.00$84.00Nov 6$0.28$0.65$0.93$83.07$106.93
$106.00$83.00Nov 6$0.28$0.70$0.98$82.02$106.98
$93.00$83.00Oct 30$0.70$0.30$1.00$82.00$94.00
$94.00$83.00Oct 30$0.83$0.30$1.13$81.87$95.13
$102.00$77.00Nov 20$1.13$0.50$1.63$75.37$103.63
$95.00$88.00Oct 30$0.33$1.30$1.63$86.37$96.63
$96.00$88.00Oct 30$0.28$1.30$1.58$86.42$97.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.30, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
84/8698/99Nov 20$1.13$0.8741%1.30$84.87$99.13
84/8699/102Nov 20$1.12$1.8846%0.60$84.88$100.12
83/8896/99Oct 30$1.15$3.8556%0.30$86.85$97.15
83/8894/95Oct 30$1.50$3.5041%0.43$86.50$95.50
77/8499/102Nov 20$1.17$5.8353%0.20$82.83$100.17
77/8498/99Nov 20$1.18$5.8249%0.20$82.82$99.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 1.22, cheapest $0.45)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$94.00$95.00$96.00Oct 30$0.45$0.5515%1.22
$86.00$89.00$92.00Oct 30$1.40$1.6035%1.14
$92.00$93.00$94.00Oct 30$0.83$0.1715%0.20
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $--, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$89.001:2Oct 30$0.00$3.00
$89.00$92.001:2Oct 30-$0.15$2.85
$92.00$93.001:2Oct 30$0.00$1.00
$99.00$102.001:2Nov 20-$0.71$2.29
$95.00$96.001:2Oct 30-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$91.001:2Oct 30-$0.52$1.48
$91.00$88.001:2Oct 30-$0.80$2.20
$83.00$80.001:2Nov 6-$0.16$2.84
$86.00$84.001:2Nov 20-$0.55$1.45
$75.00$74.001:2Nov 27-$0.40$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 0.83%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Nov 20$0.750.308.0%0.83%8.84%6--
$99.00Nov 20$0.150.269.1%0.17%9.28%1615
$92.00Oct 30$0.850.431.4%0.94%2.34%54
$93.00Oct 30$0.550.312.5%0.61%3.11%11
$96.00Oct 30$0.150.135.8%0.17%5.97%6616

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 $95.00 01-15 call last traded $4.70 on 10/23 (now $6.60/$7.00) — try a limit near $6.60. Also watch the $85.00 03-19 call last traded $12.37 on 10/22 (now $13.00/$15.70) — try a limit near $13.00; the $86.00 10-30 call last traded $3.15 on 10/22 (now $3.60/$7.00) — try a limit near $3.60. Most tradeable put: the $75.00 01-15 put last traded $3.09 on 10/13 (now $1.80/$2.35) — try a limit near $2.08.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$91.00Oct 30$0.10$3.80$1.95$2.60 10/16$0.78–$1.95$1.95--
$91.00Nov 20$2.45$6.30$4.38$2.17 10/23$2.15–$4.38$2.45--
$90.00Oct 30$0.50$4.20$2.35$0.74 10/23$0.63–$2.42$0.74--
$90.00Nov 20$3.20$6.80$5.00$4.10 10/16$0.80–$5.00$4.10--
$90.00Dec 18$6.90$7.90$7.40$5.50 10/23$1.83–$7.40$6.90--
$90.00Jan 15$8.40$9.50$8.95$7.20 10/22$2.53–$8.95$8.40--
$90.00Mar 19$11.10$13.00$12.05$5.10 09/25$4.25–$12.05$11.10--
$92.00Oct 30$0.85$1.95$1.40$1.90 10/16$0.68–$1.80$1.404
$92.00Nov 6$1.75$2.40$2.08$1.50 10/22$0.98–$2.45$1.75--
$92.00Nov 13$1.30$4.90$3.10$1.40 10/13$1.40–$3.10$1.40--
$89.00Oct 30$2.20$3.10$2.65$0.80 10/23$0.95–$3.05$2.20--
$93.00Oct 30$0.55$0.85$0.70--$0.70–$0.70—$0.551
$88.00Oct 30$1.95$5.00$3.48$0.80 09/18$0.93–$3.48$1.95--
$88.00Nov 6$3.50$5.50$4.50$2.45 10/23$0.93–$4.50$3.50--
$94.00Nov 27$2.20$6.40$4.30$3.83 10/16$3.08–$4.35$3.83--
$87.00Oct 30$3.70$4.90$4.30$0.83 09/18$1.27–$4.30$3.70--
$87.00Nov 6$3.30$6.90$5.10$2.61 10/23$1.33–$5.10$3.30--
$87.00Nov 13$3.50$7.60$5.55$2.90 10/14$1.70–$5.55$3.50--
$95.00Oct 30$0.00$0.65$0.33$1.02 10/16$0.33–$1.33$0.3317
$95.00Nov 20$0.85$3.90$2.38$2.48 10/16$0.57–$2.38$2.38--
$95.00Dec 18$4.70$5.50$5.10$3.77 10/23$1.10–$5.10$4.70--
$95.00Jan 15$6.60$7.00$6.80$4.70 10/23$1.63–$6.80$6.603.1K
$95.00Mar 19$8.00$11.60$9.80$5.80 09/08$3.28–$9.80$8.00--
$86.00Oct 30$3.60$7.00$5.30$3.15 10/22$0.70–$5.45$3.6045
$86.00Nov 6$3.50$7.60$5.55$4.47 10/16$0.70–$5.70$4.47--
$96.00Nov 27$1.70$5.90$3.80$3.12 10/16$2.45–$3.80$3.12--
$96.00Oct 30$0.15$0.40$0.28--$0.28–$0.28—$0.1516
$85.00Oct 30$4.50$7.80$6.15$2.63 10/14$0.75–$6.25$4.50--
$85.00Nov 6$5.10$7.80$6.45$1.15 09/30$1.23–$6.65$5.10--
$85.00Nov 20$6.00$9.90$7.95$6.80 10/16$1.60–$8.00$6.80--
$85.00Dec 18$9.20$12.10$10.65$9.23 10/16$3.00–$10.65$9.23--
$85.00Jan 15$11.10$11.90$11.50$8.90 10/23$3.38–$11.90$11.10--
$85.00Mar 19$13.00$15.70$14.35$12.37 10/22$5.60–$14.35$13.004
$85.00Jan 19$28.00$33.00$30.50$19.64 09/30$18.75–$30.50$28.00--
$84.00Oct 30$4.80$8.70$6.75$1.10 09/30$0.73–$6.95$4.80--
$84.00Nov 6$5.20$9.20$7.20$4.90 10/14$0.98–$7.20$5.20--
$84.00Nov 13$5.80$9.90$7.85$4.26 10/14$2.38–$7.85$5.80--
$83.00Oct 30$6.30$9.70$8.00$1.50 09/18$0.85–$8.20$6.30--
$99.00Nov 27$0.60$3.70$2.15$1.54 10/23$1.63–$2.28$1.54--
$99.00Nov 20$0.15$2.95$1.55--$1.55–$1.55—$0.1515
$82.00Oct 30$8.00$10.70$9.35$1.77 09/18$1.28–$9.35$8.00--
$100.00Nov 27$1.10$4.70$2.90$1.32 10/23$1.25–$2.90$1.32--
$100.00Dec 18$2.10$4.10$3.10$1.50 10/13$0.75–$3.95$2.1010
$100.00Jan 15$4.60$5.30$4.95$4.80 10/16$1.30–$4.95$4.80--
$100.00Mar 19$5.70$9.80$7.75$5.81 10/16$2.45–$8.45$5.81--
$81.00Oct 30$8.30$11.30$9.80$3.00 10/02$1.13–$10.10$8.30--
$80.00Oct 30$9.30$12.60$10.95$7.50 10/16$1.53–$10.95$9.30--
$80.00Nov 20$9.90$13.90$11.90$9.26 10/16$2.98–$11.90$9.90--
$80.00Dec 18$12.70$14.90$13.80$12.20 10/16$4.40–$13.90$12.70--
$80.00Mar 19$15.80$18.40$17.10$9.96 09/11$7.00–$17.10$15.80--
$80.00Jan 21$23.50$28.00$25.75$16.50 09/15$14.75–$26.00$23.50--
$80.00Jan 15$12.80$16.50$14.65--$14.65–$14.65—$12.8019
$102.00Nov 20$0.05$2.20$1.13--$1.13–$1.13—$0.052
$79.00Oct 30$10.80$13.60$12.20$4.00 10/02$1.93–$12.20$10.80--
$79.00Nov 27$11.30$15.40$13.35$9.15 10/14$6.70–$13.35$11.30--
$103.00Nov 20$0.10$3.00$1.55$0.65 10/22$0.48–$1.55$0.65--
$105.00Nov 13$0.00$2.65$1.33$0.50 10/23$0.55–$1.43$0.50--
$105.00Dec 18$1.15$3.30$2.22$1.59 10/22$0.68–$2.22$1.59--
$105.00Jan 15$2.40$3.90$3.15$2.40 10/23$0.90–$3.22$2.40--
$75.00Nov 20$14.70$18.20$16.45$13.22 10/23$4.65–$16.75$14.70--
$75.00Dec 18$16.00$18.80$17.40$17.50 10/16$6.70–$17.85$17.40--
$75.00Mar 19$19.60$22.80$21.20$10.40 09/10$9.70–$21.20$19.60--
$75.00Jan 21$26.00$31.00$28.50$23.00 10/13$17.25–$28.70$26.00--
$73.00Nov 6$16.30$19.70$18.00$13.94 10/23$5.05–$18.15$16.30--
$110.00Dec 18$0.60$1.85$1.23$1.55 08/26$0.48–$1.58$1.23--
$110.00Jan 15$1.65$3.00$2.33$1.02 09/18$0.75–$2.33$1.65--
$110.00Mar 19$4.40$5.50$4.95$3.00 10/13$1.30–$4.95$4.40--
$70.00Nov 20$19.50$22.90$21.20$8.40 09/21$8.20–$21.35$19.50--
$70.00Dec 18$20.40$23.70$22.05$17.12 10/14$10.10–$22.45$20.40--
$70.00Mar 19$22.90$26.60$24.75$16.20 10/06$12.45–$24.75$22.90--
$70.00Jan 21$29.00$34.00$31.50$25.50 10/12$19.50–$31.75$29.00--
$70.00Jan 19$35.50$40.50$38.00$32.12 10/13$25.00–$38.00$35.50--
$115.00Dec 18$0.40$1.95$1.18$0.65 09/03$0.38–$1.40$0.65--
$115.00Jan 15$0.95$3.10$2.03$0.83 10/01$0.50–$2.03$0.95--
$65.00Nov 27$24.30$28.30$26.30$20.70 10/14$18.65–$26.50$24.30--
$65.00Jan 15$25.90$28.70$27.30$20.80 08/27$13.80–$27.55$25.90--
$65.00Mar 19$27.10$30.70$28.90$16.35 09/15$15.55–$28.90$27.10--
$65.00Jan 21$32.80$37.00$34.90$28.00 10/12$22.50–$35.00$32.80--
$65.00Jan 19$38.00$43.00$40.50$30.24 10/12$27.00–$40.50$38.00--
$64.00Oct 30$25.80$28.40$27.10--$27.10–$27.10—$25.801
$63.00Oct 30$26.70$29.60$28.15--$28.15–$28.15—$26.701
$120.00Dec 18$0.05$2.80$1.42$0.50 09/03$0.38–$1.45$0.50--
$120.00Jan 15$0.55$1.80$1.18$1.15 10/16$0.53–$1.53$1.15--
$120.00Mar 19$2.65$3.80$3.22$2.35 10/16$0.93–$3.22$2.65--
$120.00Jan 21$8.20$13.00$10.60$7.50 08/26$4.75–$10.60$8.20--
$60.00Jan 21$36.00$40.50$38.25$29.44 08/26$25.00–$38.25$36.00--
$125.00Jan 15$0.25$2.30$1.27$0.75 10/14$0.48–$1.27$0.75--
$55.00Jan 15$34.40$38.50$36.45$30.92 10/13$21.60–$36.85$34.40--
$55.00Jan 21$39.50$44.50$42.00$34.99 10/12$27.75–$42.00$39.50--
$55.00Jan 19$44.50$49.00$46.75$36.00 10/12$32.25–$46.75$44.50--
$130.00Dec 18$0.00$1.05$0.53$0.45 10/23$0.53–$1.25$0.45--
$50.00Jan 21$43.50$48.00$45.75$37.34 08/28$31.00–$46.00$43.50--
$47.00Jan 15$42.40$46.40$44.40$31.90 10/01$28.95–$44.65$42.40--
$45.00Jan 21$47.50$52.50$50.00$39.30 08/27$34.75–$50.00$47.50--
$35.00Dec 18$54.10$58.00$56.05$52.35 10/23$40.05–$56.20$54.10--
$35.00Jan 21$56.00$61.00$58.50$54.75 10/23$42.75–$59.25$56.00--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$91.00Oct 30$1.35$2.25$1.80$5.12 10/23$1.80–$16.70$1.80--
$90.00Nov 20$3.00$4.70$3.85$7.10 10/13$3.45–$15.70$3.85--
$90.00Jan 15$7.00$8.80$7.90$9.05 10/23$7.25–$17.05$7.90--
$90.00Mar 19$8.70$10.20$9.45$9.73 10/16$9.40–$18.50$9.45--
$90.00Jan 21$13.20$17.00$15.10$15.40 10/16$14.95–$22.40$15.10--
$89.00Oct 30$0.25$1.60$0.93$3.30 10/16$0.93–$14.80$0.93--
$88.00Oct 30$0.00$2.60$1.30$2.29 10/23$0.75–$13.80$1.3033
$88.00Nov 6$1.10$1.70$1.40$3.20 10/23$1.40–$10.30$1.4028
$87.00Nov 27$1.55$5.10$3.33$5.45 10/23$3.33–$9.20$3.33--
$95.00Nov 20$5.40$8.10$6.75$9.40 10/16$6.75–$20.65$6.75--
$95.00Jan 15$9.60$10.50$10.05$12.40 10/23$9.85–$21.50$10.05--
$86.00Oct 30$0.00$1.95$0.98$2.10 10/16$0.85–$11.95$0.98--
$86.00Nov 6$0.00$2.65$1.33$2.37 10/23$1.33–$11.80$1.33--
$96.00Oct 30$4.40$7.00$5.70$9.10 10/23$5.65–$9.55$5.70--
$85.00Oct 30$0.00$0.65$0.33$1.25 10/23$0.33–$11.15$0.33--
$85.00Nov 6$0.45$0.90$0.68$6.70 10/07$0.68–$10.90$0.68--
$85.00Nov 13$0.00$2.80$1.40$3.60 10/14$1.23–$7.80$1.40--
$85.00Nov 20$0.60$2.35$1.48$3.10 10/16$1.48–$11.60$1.48--
$85.00Nov 27$0.75$5.10$2.93$4.42 10/23$2.93–$7.80$2.93--
$85.00Jan 15$4.70$5.40$5.05$5.40 10/16$5.05–$13.25$5.05--
$85.00Jan 21$11.20$14.10$12.65$12.81 10/16$12.65–$19.45$12.65--
$84.00Oct 30$0.00$1.75$0.88$0.82 10/16$0.88–$10.20$0.82--
$84.00Nov 27$1.15$4.70$2.93$3.92 10/23$2.80–$7.40$2.93--
$83.00Oct 30$0.00$0.60$0.30$4.20 10/05$0.23–$9.40$0.30--
$83.00Nov 6$0.00$1.40$0.70$0.99 10/16$0.63–$9.20$0.7012
$82.00Nov 6$0.05$0.60$0.33$0.89 10/22$0.33–$8.45$0.33--
$100.00Dec 18$11.90$12.80$12.35$23.00 09/01$12.35–$25.85$12.35--
$100.00Mar 19$14.00$16.60$15.30$19.00 10/14$15.05–$26.45$15.30--
$100.00Jun 17$16.00$18.60$17.30$17.63 10/16$17.00–$19.50$17.30--
$81.00Oct 30$0.00$1.45$0.73$0.29 10/23$0.48–$7.80$0.29--
$81.00Nov 13$0.00$2.60$1.30$1.17 10/23$1.30–$5.45$1.17--
$80.00Oct 30$0.00$1.80$0.90$0.40 10/16$0.43–$6.95$0.40--
$80.00Nov 6$0.15$0.70$0.43$0.65 10/23$0.43–$6.90$0.4396
$80.00Nov 20$0.25$3.10$1.68$1.60 10/23$1.10–$7.90$1.60--
$80.00Dec 18$2.20$4.50$3.35$8.10 09/09$2.35–$9.25$3.35152
$80.00Jan 15$1.90$4.70$3.30$4.30 10/23$3.30–$9.95$3.30--
$80.00Mar 19$4.20$6.10$5.15$7.01 10/13$5.15–$12.10$5.15--
$80.00Jan 21$8.50$11.90$10.20$15.38 08/26$10.20–$16.20$10.20--
$79.00Oct 30$0.00$1.70$0.85$0.50 10/16$0.53–$6.00$0.50--
$79.00Nov 6$0.00$1.75$0.88$1.09 10/14$0.73–$6.25$0.88--
$79.00Nov 27$0.55$2.45$1.50$1.55 10/16$1.45–$4.80$1.50--
$78.00Nov 13$0.00$2.55$1.27$0.70 10/22$0.73–$3.65$0.70--
$78.00Nov 20$0.00$2.10$1.05$0.93 10/22$1.05–$1.55$0.93--
$78.00Nov 27$0.00$2.45$1.23$1.92 10/22$1.18–$4.35$1.23--
$77.00Oct 30$0.00$0.10$0.05$0.05 10/22$0.05–$5.15$0.05--
$77.00Nov 27$0.05$3.40$1.73$1.47 10/23$0.90–$3.85$1.47--
$77.00Nov 20$0.00$1.00$0.50--$0.50–$0.50—--12
$105.00Nov 27$13.70$17.80$15.75$19.00 10/23$15.70–$22.45$15.75--
$105.00Jan 21$22.30$25.70$24.00$31.40 08/26$24.00–$33.50$24.00--
$76.00Oct 30$0.00$2.15$1.08$1.40 10/05$0.05–$4.43$1.08--
$76.00Nov 13$0.00$2.40$1.20$1.22 10/14$0.80–$2.88$1.20--
$76.00Nov 27$0.55$1.75$1.15$1.25 10/23$0.83–$3.58$1.151
$75.00Nov 13$0.00$2.35$1.18$0.74 10/14$0.70–$2.63$0.74--
$75.00Nov 20$0.00$1.00$0.50$2.40 10/02$0.50–$4.80$0.50--
$75.00Nov 27$0.70$1.30$1.00$1.67 10/23$0.85–$3.10$1.002
$75.00Dec 18$0.70$1.80$1.25$6.24 09/25$1.25–$6.70$1.25--
$75.00Jan 15$1.80$2.35$2.08$3.09 10/13$1.90–$7.10$2.088
$75.00Mar 19$3.40$4.40$3.90$6.80 10/02$3.68–$9.20$3.90--
$75.00Jan 19$9.60$14.40$12.00$14.20 10/05$12.00–$16.00$12.00--
$74.00Oct 30$0.00$1.95$0.98$0.70 10/05$0.38–$3.55$0.70--
$74.00Nov 6$0.00$0.95$0.48$0.49 10/14$0.20–$3.25$0.48--
$74.00Nov 27$0.20$1.20$0.70$1.10 10/22$0.70–$2.83$0.70--
$73.00Oct 30$0.00$1.25$0.63$0.89 10/05$0.63–$2.73$0.63--
$73.00Nov 6$0.00$2.20$1.10$1.17 10/02$0.38–$2.80$1.10--
$73.00Nov 13$0.00$2.30$1.15$0.75 10/13$0.53–$2.07$0.75--
$73.00Nov 27$0.00$3.10$1.55$1.25 10/14$1.33–$2.55$1.25--
$72.00Oct 30$0.00$0.10$0.05$0.25 10/14$0.03–$2.30$0.05--
$72.00Nov 6$0.00$2.20$1.10$1.28 10/06$0.38–$2.50$1.10--
$72.00Nov 13$0.00$2.20$1.10$0.82 10/13$0.78–$1.92$0.82--
$110.00Mar 19$21.50$24.00$22.75$35.60 09/10$22.70–$35.75$22.75--
$71.00Oct 30$0.00$1.25$0.63$0.82 10/01$0.63–$2.17$0.63--
$71.00Nov 6$0.00$1.55$0.78$1.20 10/06$0.55–$2.25$0.78--
$71.00Nov 13$0.00$1.95$0.98$1.95 10/07$0.70–$1.85$0.98--
$71.00Nov 27$0.00$2.90$1.45$0.98 10/14$1.33–$2.13$0.98--
$70.00Oct 30$0.00$0.95$0.48$0.64 10/05$0.03–$1.98$0.48--
$70.00Nov 6$0.00$2.15$1.08$0.38 10/13$0.43–$2.05$0.38--
$70.00Nov 13$0.00$1.40$0.70$1.10 10/13$0.70–$1.75$0.70--
$70.00Nov 20$0.00$0.90$0.45$1.00 10/05$0.40–$2.80$0.452
$70.00Nov 27$0.00$2.80$1.40$0.77 10/14$0.95–$2.00$0.77--
$70.00Dec 18$0.05$1.55$0.80$1.20 10/13$0.80–$4.28$0.8074
$70.00Jan 15$0.70$1.90$1.30$2.00 10/14$1.20–$4.75$1.3082
$70.00Jun 17$3.70$5.00$4.35$3.40 10/16$4.15–$5.10$3.70--
$69.00Oct 30$0.00$1.45$0.73$1.34 09/25$0.48–$1.70$0.73--
$69.00Nov 6$0.00$2.15$1.08$0.82 10/01$0.60–$1.90$0.82--
$69.00Nov 13$0.00$1.60$0.80$1.07 10/13$0.80–$1.75$0.80--
$69.00Nov 27$0.00$2.70$1.35$0.75 10/14$0.98–$1.85$0.75--
$68.00Oct 30$0.00$1.15$0.57$1.21 09/25$0.57–$1.70$0.57--
$68.00Nov 6$0.00$2.15$1.08$1.25 10/02$0.48–$1.80$1.08--
$68.00Nov 13$0.00$2.15$1.08$0.68 10/08$0.68–$1.65$0.68--
$67.00Nov 6$0.00$2.15$1.08$1.17 10/02$0.35–$1.70$1.08--
$66.00Nov 6$0.00$2.15$1.08$0.77 09/30$0.38–$1.60$0.77--
$65.00Oct 30$0.00$0.95$0.48$0.23 10/06$0.03–$1.58$0.23--
$65.00Nov 6$0.00$2.15$1.08$1.35 09/30$0.28–$1.55$1.08--
$65.00Nov 20$0.00$1.95$0.98$0.45 10/08$0.30–$1.53$0.45--
$65.00Dec 18$0.00$2.75$1.38$0.65 10/16$0.63–$2.53$0.65--
$65.00Jan 15$0.45$1.55$1.00$0.95 10/22$1.00–$3.22$0.95--
$65.00Mar 19$0.95$3.10$2.03$3.60 09/03$2.03–$4.80$2.03--
$65.00Jan 21$2.95$7.50$5.23$6.44 10/12$5.23–$9.15$5.23--
$64.00Nov 13$0.00$1.70$0.85$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 225
Total Puts 215
Put/Call Ratio 0.96
Net Difference 10

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,763
Total Puts 1,367
Average Put/Call Ratio 0.81
Ratio Trend Falling

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