Tour v531
URBN
URBAN OUTFITTERS INC
$92.19 +3.18%
$93.14 (+1.03%)🌙
as of 10/29 07:00 PM
(10/28 18:59) ◀
|
Thursday, October 29, 2026 (7:00pm)
January 2026
|
▶ (10/30 19:00)
◀ 10/29 19:00 ▶

Option Volume

Detail
ℹ
Current (10/29) 317
Calls: 221 (70%)
Puts: 96 (30%)
Prior (10/28) 835
Calls: 759 (91%)
Puts: 76 (9%)
Current vs Prior -62.04%
Calls: -70.88% (Calls)
Puts: +26.32% (Puts)
Prior 7-Day Total 3,342
Calls: 2,157 (65%)
Puts: 1,185 (35%)
Prior 7-Day Average 477
Calls: 308 (65%)
Puts: 169 (35%)
Current vs Prior 7-Day Avg -33.60%
Calls: -28.28%
Puts: -43.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $213.9K
Calls: $183.6K (86%)
Puts: $30.3K (14%)
Prior (10/28) $398.2K
Calls: $368.5K (93%)
Puts: $29.7K (7%)
Current vs Prior -46.29%
Calls: -50.17%
Puts: +1.92%
Prior 7-Day Total $1.45M
Calls: $1.06M (73%)
Puts: $390.2K (27%)
Prior 7-Day Average $207.0K
Calls: $151.3K (73%)
Puts: $55.7K (27%)
Current vs Prior 7-Day Avg +3.31%
Calls: +21.38%
Puts: -45.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.43
Prior (10/28) 0.10
Current vs Prior +333.82%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -35.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29) 4,595
Calls: 4,266 (93%)
Puts: 329 (7%)
Prior (10/28) 3,938
Calls: 3,517 (89%)
Puts: 421 (11%)
Current vs Prior +16.68%
Prior 7-Day Total 38,972
Calls: 36,817 (94%)
Puts: 2,155 (6%)
Prior 7-Day Average 5,567
Calls: 5,259 (94%)
Puts: 307 (6%)
Current vs Prior 7-Day Avg -17.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 3.15% | 6.70%8.30% | 14.21%
Prior 3.87% | 5.99%9.83% | 14.94%
Current vs Prior -18.77% | +11.96%-15.55% | -4.90%
Prior 7-Day Avg 4.24% | 6.39%9.95% | 14.76%
Current vs 7-Day Avg -25.73% | +4.87%-16.60% | -3.70%
Prior 7-Day Eod 3.87% | 5.99%9.83% | 14.94%
Current vs 7-Day Eod -18.77% | +11.96%-15.55% | -4.90%
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

Strong bullish conviction with 86% of dollar volume in calls ($183.6K) vs puts ($30.3K). Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (221 calls vs 96 puts). P/C ratio rising 334% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 13 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 3012.1014.60$13.3518.7%11.00--
$90.00Oct 302.203.70$2.9550.8%81.00--
$84.00Nov 67.509.90$8.7027.6%81.008
$78.00Oct 3013.1016.30$14.7021.8%10.89--
$92.00Oct 300.651.85$1.2596.0%50.79--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Nov 612.9015.60$14.2518.9%30.90--
$105.00Nov 611.8014.10$12.9517.8%30.89--
$95.00Oct 301.704.90$3.3097.0%10.78--
$93.00Nov 62.153.90$3.0357.8%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 125, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 302.203.70$2.9550.8%81.00--
$84.00Nov 67.509.90$8.7027.6%81.008
$91.00Nov 204.305.30$4.8020.8%70.60--
$92.00Oct 300.651.85$1.2596.0%50.79--
$92.00Dec 44.407.00$5.7045.6%50.53--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 202.202.95$2.5829.1%200.36--
$85.00Nov 60.000.65$0.33197.0%80.113
$91.00Nov 61.401.95$1.6732.9%70.4212
$83.00Nov 60.000.85$0.43197.7%50.11--
$84.00Nov 60.000.60$0.30200.0%40.10--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 1.04, avg 5.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$101.00Nov 6$8.32$8.68$8.32100%1.04$92.32
$91.00$92.00Oct 30$0.10$0.90$0.1066%9.00$91.10
$92.00$93.00Dec 4$0.10$0.90$0.1053%9.00$92.10
$91.00$96.00Nov 20$2.27$2.73$2.2760%1.20$93.27
$92.00$94.00Oct 30$0.87$1.13$0.8779%1.30$92.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$90.00Nov 20$0.40$1.60$0.4043%4.00$91.60
$90.00$86.00Nov 20$0.95$3.05$0.9536%3.21$89.05
$92.00$90.00Oct 30$0.40$1.60$0.4044%4.00$91.60
$88.00$85.00Nov 6$0.35$2.65$0.3522%7.57$87.65
$83.00$81.00Nov 6$0.18$1.82$0.1811%10.11$82.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.38, avg 0.29)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$100.00Nov 27$1.33$1.33$1.6759%0.80$98.33
$96.00$100.00Nov 20$1.13$1.13$2.8760%0.39$97.13
$94.00$99.00Oct 30$0.28$0.28$4.7273%0.06$94.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$76.00Nov 27$4.40$4.40$11.6055%0.38$87.60
$83.00$80.00Nov 20$0.57$0.57$2.4384%0.23$82.43
$85.00$79.00Oct 30$0.38$0.38$5.6287%0.07$84.62
$91.00$88.00Nov 6$0.99$0.99$2.0158%0.49$90.01
$82.00$81.00Dec 4$0.25$0.25$0.7579%0.33$81.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.88, cheapest $3.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Oct 30Nov 20$3.45109.4%42.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 20$2.3044.3%38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.09% of stock, avg 5.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Oct 30$1.25$0.68$1.93$90.07$93.932.09%
$90.00Oct 30$2.95$0.28$3.23$86.77$93.233.50%
$84.00Nov 6$8.70$0.30$9.00$75.00$93.009.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.41% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$99.00$90.00Oct 30$0.10$0.28$0.38$89.62$99.38
$99.00$85.00Oct 30$0.10$0.48$0.58$84.42$99.58
$101.00$84.00Nov 6$0.38$0.30$0.68$83.32$101.68
$101.00$85.00Nov 6$0.38$0.33$0.71$84.29$101.71
$94.00$90.00Oct 30$0.38$0.28$0.66$89.34$94.66
$101.00$83.00Nov 6$0.38$0.43$0.81$82.19$101.81
$94.00$85.00Oct 30$0.38$0.48$0.86$84.14$94.86
$101.00$88.00Nov 6$0.38$0.68$1.06$86.94$102.06
$99.00$92.00Oct 30$0.10$0.68$0.78$91.22$99.78
$94.00$92.00Oct 30$0.38$0.68$1.06$90.94$95.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.12, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8594/99Oct 30$0.66$5.3460%0.12$84.34$94.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.69, cheapest $0.16)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$88.00$91.00Nov 6$0.64$2.3631%3.69
$83.00$84.00$85.00Nov 6$0.16$0.840%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.26, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$96.001:2Nov 20-$0.26$4.74
$96.00$100.001:2Nov 20-$0.27$3.73
$97.00$100.001:2Nov 27-$1.09$1.91
$79.00$90.001:2Oct 30$7.45$3.55
$84.00$101.001:2Nov 6$7.94$9.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$91.001:2Nov 6-$0.31$1.69
$90.00$86.001:2Nov 20-$0.68$3.32
$83.00$81.001:2Nov 6-$0.07$1.93
$86.00$83.001:2Nov 20-$0.47$2.53
$90.00$85.001:2Oct 30-$0.68$4.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.58%, avg 2.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Nov 27$3.300.415.2%3.58%8.80%1--
$93.00Dec 4$4.500.500.9%4.88%5.76%5--
$100.00Nov 27$1.450.328.5%1.57%10.04%2--
$96.00Nov 20$2.150.404.1%2.33%6.46%1--
$100.00Nov 20$1.150.268.5%1.25%9.72%1--

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. 190 contracts (avg 468 vol/day, 183 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 $70.00 03-19 call last traded $16.20 on 10/06 (now $25.70/$27.00) — try a limit near $25.70. Also watch the $90.00 01-15 call last traded $7.20 on 10/22 (now $9.50/$10.40) — try a limit near $9.50; the $80.00 12-18 call last traded $12.20 on 10/16 (now $14.10/$15.60) — try a limit near $14.10. Most tradeable put: the $90.00 03-19 put last traded $9.73 on 10/16 (now $8.50/$9.30) — try a limit near $8.90.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.00Oct 30$0.65$1.85$1.25$1.90 10/16$0.68–$1.80$1.25--
$92.00Nov 6$2.20$4.10$3.15$1.50 10/22$0.98–$3.15$2.20--
$92.00Nov 13$1.55$4.90$3.23$1.40 10/13$1.40–$3.23$1.55--
$91.00Oct 30$0.10$2.60$1.35$2.60 10/16$0.78–$1.95$1.358
$91.00Nov 20$4.30$5.30$4.80$2.17 10/23$2.15–$4.80$4.30--
$94.00Nov 27$3.40$5.60$4.50$3.83 10/16$3.08–$4.50$3.83--
$94.00Oct 30$0.00$0.75$0.38--$0.38–$0.38—--17
$90.00Oct 30$2.20$3.70$2.95$0.74 10/23$0.63–$2.95$2.20--
$90.00Nov 20$4.90$5.90$5.40$4.10 10/16$0.80–$5.40$4.90--
$90.00Dec 18$7.40$8.50$7.95$5.50 10/23$1.83–$7.95$7.40179
$90.00Jan 15$9.50$10.40$9.95$7.20 10/22$2.53–$9.95$9.5040
$90.00Mar 19$11.50$13.30$12.40$5.10 09/25$4.25–$12.40$11.50--
$95.00Oct 30$0.00$0.80$0.40$1.02 10/16$0.33–$1.33$0.40--
$95.00Nov 20$2.50$3.30$2.90$2.48 10/16$0.78–$2.90$2.50--
$95.00Dec 18$5.40$6.10$5.75$3.77 10/23$1.10–$5.75$5.40233
$95.00Jan 15$7.10$7.90$7.50$4.70 10/23$1.93–$7.50$7.103.3K
$95.00Mar 19$9.80$10.90$10.35$5.80 09/08$3.28–$10.35$9.80--
$89.00Oct 30$1.85$4.90$3.38$0.80 10/23$0.95–$3.38$1.85--
$96.00Nov 27$2.80$4.70$3.75$3.12 10/16$2.45–$3.80$3.12--
$88.00Oct 30$3.40$5.80$4.60$0.80 09/18$0.93–$4.60$3.40--
$88.00Nov 6$3.30$6.30$4.80$2.45 10/23$0.93–$4.80$3.30--
$87.00Oct 30$4.30$6.80$5.55$0.83 09/18$1.27–$5.55$4.30--
$87.00Nov 6$4.10$6.80$5.45$2.61 10/23$1.33–$5.45$4.10--
$87.00Nov 13$4.80$8.60$6.70$2.90 10/14$1.70–$6.70$4.80--
$86.00Oct 30$5.20$7.70$6.45$3.15 10/22$0.70–$6.45$5.20--
$86.00Nov 6$4.80$8.50$6.65$4.47 10/16$0.70–$6.65$4.80--
$99.00Nov 27$1.90$3.70$2.80$1.54 10/23$1.63–$2.80$1.90--
$85.00Oct 30$6.20$8.70$7.45$2.63 10/14$0.78–$7.45$6.20--
$85.00Nov 6$6.50$9.00$7.75$1.15 09/30$1.23–$7.75$6.50--
$85.00Nov 20$7.60$9.90$8.75$6.80 10/16$1.60–$8.75$7.60--
$85.00Dec 18$10.40$13.10$11.75$9.23 10/16$3.00–$11.75$10.40--
$85.00Jan 15$11.50$13.80$12.65$8.90 10/23$3.80–$12.65$11.50--
$85.00Mar 19$14.30$16.70$15.50$12.37 10/22$5.60–$15.50$14.30--
$85.00Jan 19$29.50$34.50$32.00$19.64 09/30$19.50–$32.00$29.50--
$100.00Nov 27$1.45$3.40$2.42$1.32 10/23$1.25–$2.90$1.45--
$100.00Dec 18$3.60$4.50$4.05$1.50 10/13$0.75–$4.05$3.60--
$100.00Jan 15$4.90$6.00$5.45$4.80 10/16$1.30–$5.45$4.9020
$100.00Mar 19$6.90$9.80$8.35$5.81 10/16$2.88–$8.45$6.90--
$84.00Oct 30$7.10$9.70$8.40$1.10 09/30$1.25–$8.40$7.10--
$84.00Nov 6$7.50$9.90$8.70$4.90 10/14$0.98–$8.70$7.508
$84.00Nov 13$7.30$10.10$8.70$4.26 10/14$2.38–$8.70$7.30--
$83.00Oct 30$8.10$10.70$9.40$1.50 09/18$0.85–$9.40$8.10--
$82.00Oct 30$9.10$12.30$10.70$1.77 09/18$1.28–$10.70$9.10--
$103.00Nov 20$0.00$2.00$1.00$0.65 10/22$0.48–$1.55$0.65--
$81.00Oct 30$10.10$12.70$11.40$3.00 10/02$1.58–$11.40$10.10--
$80.00Oct 30$11.10$13.70$12.40$7.50 10/16$1.68–$12.40$11.10--
$80.00Nov 20$11.90$14.70$13.30$9.26 10/16$3.08–$13.30$11.90--
$80.00Dec 18$14.10$15.60$14.85$12.20 10/16$4.45–$14.85$14.10150
$80.00Mar 19$17.60$19.80$18.70$9.96 09/11$7.35–$18.70$17.60--
$80.00Jan 21$25.00$29.50$27.25$16.50 09/15$15.25–$27.25$25.00--
$105.00Nov 13$0.00$2.50$1.25$0.50 10/23$0.55–$1.43$0.50--
$105.00Dec 18$0.90$4.70$2.80$1.59 10/22$0.68–$2.80$1.59--
$105.00Jan 15$3.80$4.40$4.10$2.40 10/23$0.90–$4.10$3.80282
$79.00Oct 30$12.10$14.60$13.35$4.00 10/02$1.93–$13.35$12.10--
$79.00Nov 27$12.60$16.70$14.65$9.15 10/14$6.70–$14.65$12.60--
$75.00Nov 20$16.40$19.70$18.05$13.22 10/23$5.40–$18.05$16.40--
$75.00Dec 18$17.60$20.90$19.25$17.50 10/16$6.80–$19.25$17.60--
$75.00Mar 19$21.30$23.00$22.15$10.40 09/10$9.80–$22.15$21.30--
$75.00Jan 21$27.50$31.10$29.30$23.00 10/13$17.25–$29.30$27.50--
$110.00Dec 18$0.70$3.10$1.90$1.55 08/26$0.48–$1.90$1.55--
$110.00Jan 15$2.65$3.20$2.93$1.02 09/18$0.75–$2.97$2.65--
$110.00Mar 19$4.50$6.80$5.65$3.00 10/13$1.35–$5.65$4.50--
$73.00Nov 6$18.10$21.40$19.75$13.94 10/23$5.10–$19.75$18.10--
$70.00Nov 20$21.30$23.70$22.50$8.40 09/21$8.60–$22.50$21.30--
$70.00Dec 18$22.10$25.00$23.55$17.12 10/14$10.25–$23.55$22.10--
$70.00Mar 19$25.70$27.00$26.35$16.20 10/06$12.60–$26.35$25.704
$70.00Jan 21$30.50$35.50$33.00$25.50 10/12$19.75–$33.00$30.50--
$70.00Jan 19$37.00$40.40$38.70$32.12 10/13$25.50–$38.70$37.00--
$115.00Dec 18$0.65$1.95$1.30$0.65 09/03$0.38–$1.30$0.65--
$115.00Jan 15$1.15$3.40$2.28$0.83 10/01$0.50–$2.28$1.15--
$65.00Nov 27$26.10$29.70$27.90$20.70 10/14$18.65–$27.90$26.10--
$65.00Jan 15$27.30$30.50$28.90$20.80 08/27$14.10–$28.90$27.30--
$65.00Mar 19$28.70$32.00$30.35$16.35 09/15$15.85–$30.35$28.70--
$65.00Jan 21$34.00$38.50$36.25$28.00 10/12$22.50–$36.25$34.00--
$65.00Jan 19$40.00$42.80$41.40$30.24 10/12$27.50–$41.40$40.00--
$120.00Dec 18$0.10$2.25$1.18$0.50 09/03$0.38–$1.48$0.50--
$120.00Jan 15$0.75$1.95$1.35$1.15 10/16$0.53–$1.53$1.15--
$120.00Mar 19$1.70$4.90$3.30$2.35 10/16$0.93–$3.30$2.35--
$120.00Jan 21$9.00$13.50$11.25$7.50 08/26$4.75–$11.25$9.00--
$60.00Jan 21$37.50$41.10$39.30$29.44 08/26$25.25–$39.30$37.50--
$125.00Jan 15$0.35$1.70$1.02$0.75 10/14$0.48–$1.45$0.75--
$55.00Jan 15$36.80$40.10$38.45$30.92 10/13$22.30–$38.45$36.80--
$55.00Jan 21$41.10$44.80$42.95$34.99 10/12$28.25–$42.95$41.10--
$55.00Jan 19$46.00$50.50$48.25$36.00 10/12$32.75–$48.25$46.00--
$130.00Dec 18$0.00$1.95$0.98$0.45 10/23$0.53–$1.25$0.45--
$50.00Jan 21$45.00$50.00$47.50$37.34 08/28$31.75–$47.50$45.00--
$47.00Jan 15$44.40$47.90$46.15$31.90 10/01$29.50–$46.15$44.40--
$45.00Jan 21$49.50$53.50$51.50$39.30 08/27$35.45–$51.50$49.50--
$35.00Dec 18$55.90$59.50$57.70$52.35 10/23$40.80–$57.70$55.90--
$35.00Jan 21$58.00$62.50$60.25$54.75 10/23$43.50–$60.25$58.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$91.00Oct 30$0.00$2.80$1.40$5.12 10/23$1.40–$16.50$1.40--
$91.00Nov 6$1.40$1.95$1.67--$1.67–$1.67—$1.4012
$90.00Nov 20$2.20$2.95$2.58$7.10 10/13$2.58–$15.60$2.58--
$90.00Jan 15$6.20$6.80$6.50$9.05 10/23$6.50–$16.65$6.50--
$90.00Mar 19$8.50$9.30$8.90$9.73 10/16$8.90–$18.15$8.9025
$90.00Jan 21$12.60$16.20$14.40$15.40 10/16$14.40–$22.30$14.40--
$90.00Dec 18$4.80$5.50$5.15--$5.15–$5.15—$4.803
$95.00Nov 20$4.70$5.90$5.30$9.40 10/16$5.30–$20.15$5.30--
$95.00Jan 15$8.00$9.90$8.95$12.40 10/23$8.95–$20.80$8.95--
$89.00Oct 30$0.00$2.00$1.00$3.30 10/16$0.93–$14.15$1.00--
$96.00Oct 30$2.55$5.00$3.78$9.10 10/23$3.78–$9.55$3.78--
$88.00Oct 30$0.00$1.10$0.55$2.29 10/23$0.55–$12.90$0.55--
$88.00Nov 6$0.00$1.35$0.68$3.20 10/23$0.68–$10.30$0.6827
$87.00Nov 27$1.70$4.60$3.15$5.45 10/23$3.15–$9.20$3.15--
$86.00Oct 30$0.00$1.10$0.55$2.10 10/16$0.55–$11.35$0.55--
$86.00Nov 6$0.25$0.70$0.48$2.37 10/23$0.48–$11.35$0.48--
$85.00Oct 30$0.00$0.95$0.48$1.25 10/23$0.30–$10.40$0.48--
$85.00Nov 6$0.00$0.65$0.33$6.70 10/07$0.33–$10.45$0.333
$85.00Nov 13$0.00$2.80$1.40$3.60 10/14$1.23–$7.80$1.40--
$85.00Nov 20$0.45$1.90$1.18$3.10 10/16$1.18–$11.20$1.18--
$85.00Nov 27$1.05$4.40$2.73$4.42 10/23$2.73–$7.80$2.73--
$85.00Jan 15$4.20$5.40$4.80$5.40 10/16$4.80–$12.70$4.80--
$85.00Jan 21$10.00$13.70$11.85$12.81 10/16$11.85–$19.10$11.85--
$85.00Mar 19$5.50$7.90$6.70--$6.70–$7.85$5.507
$100.00Dec 18$10.40$11.30$10.85$23.00 09/01$10.85–$25.30$10.85--
$100.00Mar 19$13.90$14.70$14.30$19.00 10/14$14.30–$26.15$14.30--
$100.00Jun 17$16.00$17.40$16.70$17.63 10/16$16.70–$19.50$16.70--
$100.00Jan 15$11.10$14.10$12.60--$12.60–$12.60—$11.101
$84.00Oct 30$0.00$1.95$0.98$0.82 10/16$0.88–$9.65$0.82--
$84.00Nov 27$1.45$4.30$2.88$3.92 10/23$2.80–$7.40$2.88--
$83.00Oct 30$0.00$2.15$1.08$4.20 10/05$0.23–$8.75$1.08--
$83.00Nov 6$0.00$0.85$0.43$0.99 10/16$0.43–$8.85$0.43--
$82.00Nov 6$0.00$2.00$1.00$0.89 10/22$0.33–$8.15$0.89--
$82.00Dec 4$1.25$2.50$1.88--$1.88–$1.88—$1.251
$81.00Oct 30$0.00$0.75$0.38$0.29 10/23$0.38–$7.25$0.29--
$81.00Nov 13$0.00$2.45$1.23$1.17 10/23$1.23–$5.45$1.17--
$81.00Dec 4$0.90$2.35$1.63--$1.63–$1.63—$0.901
$80.00Oct 30$0.00$1.75$0.88$0.40 10/16$0.43–$6.45$0.40--
$80.00Nov 6$0.00$0.85$0.43$0.65 10/23$0.40–$6.75$0.4396
$80.00Nov 20$0.35$0.60$0.48$1.60 10/23$0.48–$7.40$0.4855
$80.00Dec 18$1.00$2.70$1.85$8.10 09/09$1.85–$9.10$1.85--
$80.00Jan 15$2.55$3.10$2.83$4.30 10/23$2.83–$9.90$2.83--
$80.00Mar 19$4.60$5.30$4.95$7.01 10/13$4.95–$11.75$4.95--
$80.00Jan 21$8.50$11.50$10.00$15.38 08/26$10.00–$15.65$10.00--
$105.00Nov 27$12.10$16.10$14.10$19.00 10/23$14.10–$22.45$14.10--
$105.00Jan 21$21.00$24.70$22.85$31.40 08/26$22.85–$33.35$22.85--
$79.00Oct 30$0.00$0.20$0.10$0.50 10/16$0.10–$5.75$0.1013
$79.00Nov 6$0.00$1.75$0.88$1.09 10/14$0.73–$6.15$0.88--
$79.00Nov 27$0.05$3.30$1.67$1.55 10/16$1.45–$4.80$1.55--
$78.00Nov 13$0.00$1.80$0.90$0.70 10/22$0.73–$3.65$0.70--
$78.00Nov 20$0.00$0.90$0.45$0.93 10/22$0.45–$1.55$0.45--
$78.00Nov 27$0.00$3.10$1.55$1.92 10/22$1.18–$4.35$1.55--
$77.00Oct 30$0.00$0.25$0.13$0.05 10/22$0.05–$5.15$0.05--
$77.00Nov 27$0.00$1.70$0.85$1.47 10/23$0.85–$3.85$0.85--
$76.00Oct 30$0.00$1.75$0.88$1.40 10/05$0.05–$4.43$0.88--
$76.00Nov 13$0.00$1.95$0.98$1.22 10/14$0.80–$2.88$0.98--
$76.00Nov 27$0.35$1.45$0.90$1.25 10/23$0.83–$3.58$0.90--
$75.00Nov 13$0.00$1.55$0.78$0.74 10/14$0.70–$2.63$0.74--
$75.00Nov 20$0.15$0.50$0.33$2.40 10/02$0.33–$4.25$0.33--
$75.00Nov 27$0.25$1.60$0.93$1.67 10/23$0.85–$3.10$0.93--
$75.00Dec 18$0.75$1.65$1.20$6.24 09/25$1.20–$5.95$1.20--
$75.00Jan 15$0.80$2.85$1.83$3.09 10/13$1.83–$6.75$1.83--
$75.00Mar 19$3.10$3.70$3.40$6.80 10/02$3.40–$8.15$3.406
$75.00Jan 19$10.00$13.30$11.65$14.20 10/05$11.65–$15.90$11.65--
$110.00Mar 19$20.00$22.70$21.35$35.60 09/10$21.35–$35.40$21.35--
$74.00Oct 30$0.00$0.75$0.38$0.70 10/05$0.38–$2.95$0.38--
$74.00Nov 6$0.00$1.15$0.57$0.49 10/14$0.20–$3.15$0.49--
$74.00Nov 27$0.15$2.45$1.30$1.10 10/22$0.70–$2.83$1.10--
$73.00Oct 30$0.00$1.35$0.68$0.89 10/05$0.63–$2.73$0.68--
$73.00Nov 6$0.00$1.15$0.57$1.17 10/02$0.38–$2.80$0.57--
$73.00Nov 13$0.00$1.45$0.73$0.75 10/13$0.53–$2.07$0.73--
$73.00Nov 27$0.00$2.55$1.27$1.25 10/14$1.27–$2.55$1.25--
$72.00Oct 30$0.00$0.10$0.05$0.25 10/14$0.03–$2.23$0.05--
$72.00Nov 6$0.00$0.75$0.38$1.28 10/06$0.38–$2.47$0.38--
$72.00Nov 13$0.00$1.30$0.65$0.82 10/13$0.65–$1.92$0.65--
$71.00Oct 30$0.00$2.10$1.05$0.82 10/01$0.63–$2.00$0.82--
$71.00Nov 6$0.00$1.75$0.88$1.20 10/06$0.55–$2.25$0.88--
$71.00Nov 13$0.00$2.00$1.00$1.95 10/07$0.70–$1.85$1.00--
$71.00Nov 27$0.00$2.50$1.25$0.98 10/14$1.25–$2.13$0.98--
$70.00Oct 30$0.00$2.15$1.08$0.64 10/05$0.03–$1.75$0.64--
$70.00Nov 6$0.00$0.75$0.38$0.38 10/13$0.38–$2.00$0.38--
$70.00Nov 13$0.00$2.15$1.08$1.10 10/13$0.70–$1.75$1.08--
$70.00Nov 20$0.00$0.75$0.38$1.00 10/05$0.38–$2.48$0.38--
$70.00Nov 27$0.00$2.45$1.23$0.77 10/14$0.95–$2.00$0.77--
$70.00Dec 18$0.35$0.85$0.60$1.20 10/13$0.60–$4.10$0.6079
$70.00Jan 15$0.45$2.60$1.53$2.00 10/14$1.20–$4.75$1.53--
$70.00Jun 17$2.90$4.60$3.75$3.40 10/16$3.75–$5.10$3.40--
$69.00Oct 30$0.00$2.15$1.08$1.34 09/25$0.48–$1.50$1.08--
$69.00Nov 6$0.00$0.95$0.48$0.82 10/01$0.48–$1.90$0.48--
$69.00Nov 13$0.00$0.75$0.38$1.07 10/13$0.38–$1.75$0.38--
$69.00Nov 27$0.00$2.40$1.20$0.75 10/14$0.53–$1.85$0.75--
$68.00Oct 30$0.00$2.15$1.08$1.21 09/25$0.57–$1.70$1.08--
$68.00Nov 6$0.00$2.00$1.00$1.25 10/02$0.48–$1.80$1.00--
$68.00Nov 13$0.00$0.75$0.38$0.68 10/08$0.38–$1.65$0.38--
$67.00Nov 6$0.00$2.00$1.00$1.17 10/02$0.35–$1.70$1.00--
$66.00Nov 6$0.00$1.75$0.88$0.77 09/30$0.38–$1.60$0.77--
$65.00Oct 30$0.00$2.10$1.05$0.23 10/06$0.03–$1.58$0.23--
$65.00Nov 6$0.00$1.05$0.53$1.35 09/30$0.28–$1.55$0.53--
$65.00Nov 20$0.00$1.20$0.60$0.45 10/08$0.30–$1.48$0.45--
$65.00Dec 18$0.00$1.10$0.55$0.65 10/16$0.55–$2.53$0.55--

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 221
Total Puts 96
Put/Call Ratio 0.43
Net Difference 125

Prior's Put/Call Breakdown

Total Calls 759
Total Puts 76
Put/Call Ratio 0.10
Net Difference 683

Prior 7-Day Put/Call Summary

Total Calls 2,157
Total Puts 1,185
Average Put/Call Ratio 0.68
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