Tour v531
URBN
URBAN OUTFITTERS INC
$90.72 -1.59%
(10/29 19:00) ◀
|
Friday, October 30, 2026 (7:00pm)
January 2026
|
▶ (11/2 18:56)
◀ 10/30 19:00 ▶

Option Volume

Detail
ℹ
Current (10/30) 186
Calls: 100 (54%)
Puts: 86 (46%)
Prior (10/29) 317
Calls: 221 (70%)
Puts: 96 (30%)
Current vs Prior -41.32%
Calls: -54.75% (Calls)
Puts: -10.42% (Puts)
Prior 7-Day Total 3,208
Calls: 2,030 (63%)
Puts: 1,178 (37%)
Prior 7-Day Average 458
Calls: 290 (63%)
Puts: 168 (37%)
Current vs Prior 7-Day Avg -59.41%
Calls: -65.52%
Puts: -48.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30) $93.3K
Calls: $71.7K (77%)
Puts: $21.6K (23%)
Prior (10/29) $213.9K
Calls: $183.6K (86%)
Puts: $30.3K (14%)
Current vs Prior -56.37%
Calls: -60.94%
Puts: -28.65%
Prior 7-Day Total $1.50M
Calls: $1.13M (75%)
Puts: $368.9K (25%)
Prior 7-Day Average $214.2K
Calls: $161.5K (75%)
Puts: $52.7K (25%)
Current vs Prior 7-Day Avg -56.45%
Calls: -55.60%
Puts: -59.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 0.86
Prior (10/29) 0.43
Current vs Prior +97.98%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +23.31%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/30) 1,262
Calls: 869 (69%)
Puts: 393 (31%)
Prior (10/29) 4,595
Calls: 4,266 (93%)
Puts: 329 (7%)
Current vs Prior -72.54%
Prior 7-Day Total 36,863
Calls: 34,483 (94%)
Puts: 2,380 (6%)
Prior 7-Day Average 5,266
Calls: 4,926 (94%)
Puts: 340 (6%)
Current vs Prior 7-Day Avg -76.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 1.58% | 6.57%8.65% | 14.38%
Prior 3.15% | 6.70%8.30% | 14.21%
Current vs Prior +108.85% | +4.42%+4.28% | +1.23%
Prior 7-Day Avg 4.13% | 6.43%9.65% | 14.72%
Current vs 7-Day Avg +59.01% | +8.93%-10.37% | -2.25%
Prior 7-Day Eod 3.15% | 6.70%8.30% | 14.21%
Current vs 7-Day Eod +108.85% | +4.42%+4.28% | +1.23%
Sentiment BEARISHBEARISH

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 77% of dollar volume in calls ($71.7K) vs puts ($21.6K). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 41% vs prior. P/C ratio rising 98% - 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 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. 18 found (avg delta 0.74, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 3016.2019.80$18.0020.0%10.88--
$74.00Oct 3015.2018.70$16.9520.6%20.87--
$75.00Oct 3014.2017.60$15.9021.4%20.87--
$76.00Oct 3013.2016.00$14.6019.2%20.86--
$77.00Oct 3012.2015.00$13.6020.6%30.86--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 303.405.80$4.6052.2%10.73--
$92.00Nov 203.504.60$4.0527.2%30.52--

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 137, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 300.101.20$0.65169.2%70.6731
$91.00Nov 203.005.00$4.0050.0%70.5334
$102.00Nov 200.151.25$0.70157.1%70.1548
$99.00Nov 271.753.70$2.7371.4%70.322
$91.00Oct 300.001.25$0.63198.4%50.428
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 201.954.00$2.9868.8%200.4321
$87.00Oct 300.001.15$0.57201.8%100.21--
$91.00Nov 62.053.80$2.9359.7%70.5015
$81.00Nov 200.501.30$0.9088.9%40.15--
$81.00Nov 271.102.95$2.0391.1%40.22--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 511.6%, max 595.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 30Nov 20299.1%43.0%595.0%1242
$90.00Oct 30Nov 6228.0%43.2%428.3%882
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 0.82, avg 5.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$87.00Nov 20$1.65$1.35$1.6581%0.82$85.65
$84.00$87.00Nov 13$2.00$1.00$2.0080%0.50$86.00
$90.00$91.00Nov 6$0.25$0.75$0.2557%3.00$90.25
$87.00$91.00Nov 20$2.30$1.70$2.3070%0.74$89.30
$99.00$101.00Nov 20$0.27$1.73$0.2722%6.41$99.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$81.00Nov 6$0.18$4.82$0.1817%26.78$85.82
$81.00$74.00Nov 6$0.15$6.85$0.158%45.67$80.85
$88.00$81.00Nov 20$1.23$5.77$1.2334%4.69$86.77
$89.00$87.00Oct 30$0.48$1.52$0.4835%3.17$88.52
$82.00$78.00Dec 4$0.72$3.28$0.7224%4.56$81.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 1.86, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$98.00$99.00Nov 27$0.65$0.65$0.3564%1.86$98.65
$95.00$99.00Nov 20$1.13$1.13$2.8763%0.39$96.13
$101.00$102.00Nov 20$0.18$0.18$0.8282%0.22$101.18
$91.00$95.00Nov 20$1.72$1.72$2.2847%0.75$92.72
$99.00$101.00Nov 20$0.27$0.27$1.7378%0.16$99.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$86.00Nov 6$1.30$1.30$2.7057%0.48$88.70
$78.00$77.00Dec 4$0.35$0.35$0.6584%0.54$77.65
$90.00$88.00Dec 11$1.05$1.05$0.9555%1.11$88.95
$90.00$88.00Nov 20$0.85$0.85$1.1556%0.74$89.15
$83.00$82.00Dec 4$0.28$0.28$0.7274%0.39$82.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.73, cheapest $2.15)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Oct 30Nov 6$2.15299.1%57.7%
$90.00Oct 30Nov 6$2.38228.0%43.2%
$87.00Nov 13Nov 20$0.4048.1%42.4%
$95.00Nov 13Nov 20$0.9840.3%44.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 30Nov 6$1.40228.0%43.2%
$88.00Nov 20Dec 11$2.6240.4%49.1%
$92.00Nov 20Nov 27$2.2045.9%60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 1.14% of stock, avg 4.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Oct 30$0.65$0.38$1.03$88.97$91.031.14%
$90.00Nov 6$3.03$1.78$4.81$85.19$94.815.30%
$91.00Nov 6$2.78$2.93$5.71$85.29$96.716.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 1.11% of stock, avg 3.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$90.00Oct 30$0.63$0.38$1.01$88.99$92.01
$91.00$87.00Oct 30$0.63$0.57$1.20$85.80$92.20
$94.00$90.00Oct 30$1.08$0.38$1.46$88.54$95.46
$102.00$81.00Nov 20$0.70$0.90$1.60$79.40$103.60
$94.00$87.00Oct 30$1.08$0.57$1.65$85.35$95.65
$91.00$89.00Oct 30$0.63$1.05$1.68$87.32$92.68
$101.00$81.00Nov 20$0.88$0.90$1.78$79.22$102.78
$99.00$81.00Nov 20$1.15$0.90$2.05$78.95$101.05
$94.00$89.00Oct 30$1.08$1.05$2.13$86.87$96.13
$102.00$88.00Nov 20$0.70$2.13$2.83$85.17$104.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.25, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/88101/102Nov 20$1.41$5.5948%0.25$86.59$102.41
81/8899/101Nov 20$1.50$5.5043%0.27$86.50$100.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 5.90, cheapest $0.22)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$91.00$95.00Nov 20$0.58$3.4233%5.90
$91.00$95.00$99.00Nov 20$0.59$3.4130%5.78
$75.00$76.00$77.00Oct 30$0.30$0.701%2.33
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$90.00$92.00Nov 20$0.22$1.7817%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-1.30, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$84.001:2Oct 30-$1.30$3.70
$91.00$95.001:2Nov 20-$0.56$3.44
$95.00$99.001:2Nov 20-$0.02$3.98
$87.00$91.001:2Nov 20-$1.70$2.30
$90.00$91.001:2Oct 30-$0.61$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$87.001:2Oct 30-$0.09$1.91
$86.00$81.001:2Nov 6-$0.12$4.88
$81.00$74.001:2Nov 6$0.00$7.00
$82.00$78.001:2Dec 4-$0.66$3.34
$91.00$90.001:2Nov 6-$0.63$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.04%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Nov 27$1.850.368.0%2.04%10.06%31
$99.00Nov 27$1.750.329.1%1.93%11.06%72
$91.00Nov 20$3.000.530.3%3.31%3.62%734
$95.00Nov 20$1.550.374.7%1.71%6.43%1--
$99.00Nov 20$0.850.239.1%0.94%10.06%4--
$101.00Nov 20$0.600.1811.3%0.66%11.99%117
$102.00Nov 20$0.150.1512.4%0.17%12.60%748
$91.00Nov 6$1.550.500.3%1.71%2.02%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. 192 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 $95.00 03-19 call last traded $5.80 on 09/08 (now $8.70/$10.90) — try a limit near $8.70. Also watch the $95.00 12-18 call last traded $3.77 on 10/23 (now $4.30/$5.40) — try a limit near $4.30; the $79.00 10-30 call last traded $4.00 on 10/02 (now $10.20/$13.00) — try a limit near $10.20. Most tradeable put: the $70.00 12-18 put last traded $1.20 on 10/13 (now $0.65/$1.00) — try a limit near $0.83.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$91.00Oct 30$0.00$1.25$0.63$2.60 10/16$0.63–$1.95$0.638
$91.00Nov 20$3.00$5.00$4.00$2.17 10/23$2.15–$4.80$3.0034
$90.00Oct 30$0.10$1.20$0.65$0.74 10/23$0.63–$2.95$0.6531
$90.00Nov 20$2.80$5.50$4.15$4.10 10/16$0.80–$5.40$4.10--
$90.00Dec 18$6.50$7.60$7.05$5.50 10/23$1.88–$7.95$6.50--
$90.00Jan 15$8.10$9.30$8.70$7.20 10/22$2.53–$9.95$8.10--
$90.00Mar 19$10.90$12.30$11.60$5.10 09/25$4.25–$12.40$10.90--
$90.00Nov 6$2.15$3.90$3.03--$3.03–$3.03—$2.1551
$92.00Oct 30$0.00$0.20$0.10$1.90 10/16$0.10–$1.80$0.10--
$92.00Nov 6$0.10$3.50$1.80$1.50 10/22$0.98–$3.15$1.50--
$92.00Nov 13$1.05$3.90$2.48$1.40 10/13$1.40–$3.23$1.40--
$89.00Oct 30$0.55$3.20$1.88$0.80 10/23$0.95–$3.38$0.80--
$88.00Oct 30$1.35$4.80$3.08$0.80 09/18$0.93–$4.60$1.35--
$88.00Nov 6$1.85$5.40$3.63$2.45 10/23$0.93–$4.80$2.45--
$94.00Nov 27$2.60$5.70$4.15$3.83 10/16$3.08–$4.50$3.83--
$87.00Oct 30$2.30$4.30$3.30$0.83 09/18$1.27–$5.55$2.30--
$87.00Nov 6$3.70$6.00$4.85$2.61 10/23$1.33–$5.45$3.70--
$87.00Nov 13$4.50$7.30$5.90$2.90 10/14$1.70–$6.70$4.50--
$87.00Nov 20$5.30$7.30$6.30--$6.30–$6.30—$5.303
$95.00Oct 30$0.00$2.15$1.08$1.02 10/16$0.33–$1.33$1.02--
$95.00Nov 20$1.55$3.00$2.28$2.48 10/16$0.78–$2.90$2.28--
$95.00Dec 18$4.30$5.40$4.85$3.77 10/23$1.10–$5.75$4.30237
$95.00Jan 15$5.90$7.20$6.55$4.70 10/23$1.98–$7.50$5.90--
$95.00Mar 19$8.70$10.90$9.80$5.80 09/08$3.28–$10.35$8.705
$86.00Oct 30$3.30$5.80$4.55$3.15 10/22$0.70–$6.45$3.30--
$86.00Nov 6$4.50$6.50$5.50$4.47 10/16$0.70–$6.65$4.50--
$96.00Nov 27$1.95$4.90$3.43$3.12 10/16$2.45–$3.80$3.12--
$85.00Oct 30$4.30$7.80$6.05$2.63 10/14$0.78–$7.45$4.30--
$85.00Nov 6$4.20$8.40$6.30$1.15 09/30$1.23–$7.75$4.20--
$85.00Nov 20$6.30$8.70$7.50$6.80 10/16$1.60–$8.75$6.80--
$85.00Dec 18$9.20$11.00$10.10$9.23 10/16$3.00–$11.75$9.23--
$85.00Jan 15$10.60$12.60$11.60$8.90 10/23$3.85–$12.65$10.60--
$85.00Mar 19$12.80$15.40$14.10$12.37 10/22$6.25–$15.50$12.80--
$85.00Jan 19$29.00$33.00$31.00$19.64 09/30$19.50–$32.00$29.00--
$84.00Oct 30$5.20$7.70$6.45$1.10 09/30$1.27–$8.40$5.202
$84.00Nov 6$6.00$8.50$7.25$4.90 10/14$0.98–$8.70$6.00--
$84.00Nov 13$6.50$9.30$7.90$4.26 10/14$2.38–$8.70$6.50--
$98.00Nov 27$1.85$4.90$3.38--$3.38–$3.38—$1.851
$83.00Oct 30$6.20$9.00$7.60$1.50 09/18$0.85–$9.40$6.20--
$99.00Nov 27$1.75$3.70$2.73$1.54 10/23$1.63–$2.80$1.752
$82.00Oct 30$7.50$9.50$8.50$1.77 09/18$1.28–$10.70$7.50--
$100.00Nov 27$0.70$3.70$2.20$1.32 10/23$1.25–$2.90$1.32--
$100.00Dec 18$2.90$4.80$3.85$1.50 10/13$0.85–$4.05$2.90--
$100.00Jan 15$4.30$6.00$5.15$4.80 10/16$1.30–$5.45$4.8020
$100.00Mar 19$5.60$9.00$7.30$5.81 10/16$2.88–$8.45$5.81--
$81.00Oct 30$8.20$11.80$10.00$3.00 10/02$1.58–$11.40$8.20--
$101.00Nov 20$0.60$1.15$0.88--$0.88–$0.88—$0.6017
$80.00Oct 30$9.20$12.80$11.00$7.50 10/16$1.68–$12.40$9.20--
$80.00Nov 20$10.50$12.90$11.70$9.26 10/16$3.08–$13.30$10.50--
$80.00Dec 18$12.30$14.90$13.60$12.20 10/16$4.45–$14.85$12.30--
$80.00Mar 19$15.50$18.70$17.10$9.96 09/11$8.35–$18.70$15.50--
$80.00Jan 21$24.70$28.50$26.60$16.50 09/15$15.25–$27.25$24.70--
$102.00Nov 20$0.15$1.25$0.70--$0.70–$0.70—$0.1548
$79.00Oct 30$10.20$13.00$11.60$4.00 10/02$1.93–$13.35$10.201
$79.00Nov 27$11.30$15.40$13.35$9.15 10/14$6.70–$14.65$11.30--
$103.00Nov 20$0.00$2.45$1.23$0.65 10/22$0.48–$1.55$0.65--
$78.00Oct 30$11.20$14.00$12.60--$12.60–$12.60—$11.201
$105.00Nov 13$0.00$2.35$1.18$0.50 10/23$0.55–$1.43$0.50--
$105.00Dec 18$1.85$2.65$2.25$1.59 10/22$0.68–$2.80$1.8541
$105.00Jan 15$3.00$4.40$3.70$2.40 10/23$0.90–$4.10$3.00314
$75.00Nov 20$14.80$17.60$16.20$13.22 10/23$5.40–$18.05$14.80--
$75.00Dec 18$16.20$18.50$17.35$17.50 10/16$7.20–$19.25$17.35--
$75.00Mar 19$19.80$22.10$20.95$10.40 09/10$10.00–$22.15$19.80--
$75.00Jan 21$26.50$30.30$28.40$23.00 10/13$17.25–$29.30$26.50--
$73.00Nov 6$16.30$18.80$17.55$13.94 10/23$5.10–$19.75$16.30--
$110.00Dec 18$1.20$1.90$1.55$1.55 08/26$0.48–$1.90$1.55--
$110.00Jan 15$2.15$3.70$2.93$1.02 09/18$0.75–$2.97$2.1553
$110.00Mar 19$3.80$5.20$4.50$3.00 10/13$1.55–$5.65$3.80--
$70.00Nov 20$19.60$21.90$20.75$8.40 09/21$8.70–$22.50$19.60--
$70.00Dec 18$20.70$23.90$22.30$17.12 10/14$10.25–$23.55$20.70--
$70.00Mar 19$22.90$25.40$24.15$16.20 10/06$12.60–$26.35$22.90--
$70.00Jan 21$29.00$34.00$31.50$25.50 10/12$19.75–$33.00$29.00--
$70.00Jan 19$35.50$39.00$37.25$32.12 10/13$25.50–$38.70$35.50--
$115.00Dec 18$0.40$1.80$1.10$0.65 09/03$0.43–$1.30$0.65--
$115.00Jan 15$1.25$2.20$1.73$0.83 10/01$0.50–$2.28$1.25--
$65.00Nov 27$24.50$28.30$26.40$20.70 10/14$18.65–$27.90$24.50--
$65.00Jan 15$25.70$29.10$27.40$20.80 08/27$14.40–$28.90$25.70--
$65.00Mar 19$27.00$30.70$28.85$16.35 09/15$16.35–$30.35$27.00--
$65.00Jan 21$32.50$37.50$35.00$28.00 10/12$22.50–$36.25$32.50--
$65.00Jan 19$38.00$43.00$40.50$30.24 10/12$28.05–$41.40$38.00--
$120.00Dec 18$0.00$2.25$1.13$0.50 09/03$0.38–$1.48$0.50--
$120.00Jan 15$0.15$2.30$1.22$1.15 10/16$0.53–$1.53$1.15--
$120.00Mar 19$2.30$3.40$2.85$2.35 10/16$0.93–$3.30$2.35--
$120.00Jan 21$8.00$12.10$10.05$7.50 08/26$4.75–$11.25$8.00--
$60.00Jan 21$36.00$40.50$38.25$29.44 08/26$25.25–$39.30$36.00--
$125.00Jan 15$0.25$1.70$0.98$0.75 10/14$0.48–$1.45$0.75--
$55.00Jan 15$34.70$38.60$36.65$30.92 10/13$22.70–$38.45$34.70--
$55.00Jan 21$39.80$44.50$42.15$34.99 10/12$28.50–$42.95$39.80--
$55.00Jan 19$44.50$49.00$46.75$36.00 10/12$33.25–$48.25$44.50--
$130.00Dec 18$0.00$1.95$0.98$0.45 10/23$0.53–$1.25$0.45--
$50.00Jan 21$43.50$48.20$45.85$37.34 08/28$31.75–$47.50$43.50--
$47.00Jan 15$42.30$46.40$44.35$31.90 10/01$29.50–$46.15$42.30--
$45.00Jan 21$47.50$52.50$50.00$39.30 08/27$35.50–$51.50$47.50--
$35.00Dec 18$53.90$58.10$56.00$52.35 10/23$41.20–$57.70$53.90--
$35.00Jan 21$56.50$60.50$58.50$54.75 10/23$43.75–$60.25$56.50--
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$91.00Oct 30$0.00$1.55$0.78$5.12 10/23$0.78–$16.00$0.78--
$91.00Nov 6$2.05$3.80$2.93--$1.67–$2.93$2.0515
$90.00Nov 20$1.95$4.00$2.98$7.10 10/13$2.58–$14.85$2.9821
$90.00Jan 15$6.30$7.60$6.95$9.05 10/23$6.50–$16.15$6.95--
$90.00Mar 19$8.50$10.20$9.35$9.73 10/16$8.90–$17.55$9.35--
$90.00Jan 21$13.00$16.50$14.75$15.40 10/16$14.40–$22.30$14.75--
$89.00Oct 30$0.00$2.10$1.05$3.30 10/16$0.93–$13.85$1.05--
$88.00Oct 30$0.00$1.95$0.98$2.29 10/23$0.55–$12.90$0.98--
$88.00Nov 6$0.10$1.40$0.75$3.20 10/23$0.68–$10.30$0.75--
$87.00Nov 27$1.75$4.90$3.33$5.45 10/23$3.15–$9.20$3.33--
$95.00Nov 20$5.80$6.60$6.20$9.40 10/16$5.30–$19.65$6.20--
$95.00Jan 15$8.90$10.40$9.65$12.40 10/23$8.95–$20.40$9.65--
$86.00Oct 30$0.00$2.15$1.08$2.10 10/16$0.55–$11.05$1.08--
$86.00Nov 6$0.00$0.95$0.48$2.37 10/23$0.48–$11.25$0.48--
$96.00Oct 30$4.20$7.10$5.65$9.10 10/23$3.78–$9.55$5.65--
$85.00Oct 30$0.00$2.15$1.08$1.25 10/23$0.30–$10.10$1.08--
$85.00Nov 6$0.00$0.85$0.43$6.70 10/07$0.33–$10.25$0.43--
$85.00Nov 13$0.00$2.30$1.15$3.60 10/14$1.15–$7.80$1.15--
$85.00Nov 20$1.10$1.80$1.45$3.10 10/16$1.18–$11.10$1.45--
$85.00Nov 27$0.85$4.90$2.88$4.42 10/23$2.73–$7.80$2.88--
$85.00Jan 15$4.40$6.30$5.35$5.40 10/16$4.80–$12.45$5.35--
$85.00Jan 21$11.70$14.10$12.90$12.81 10/16$11.85–$18.45$12.81--
$84.00Oct 30$0.00$2.15$1.08$0.82 10/16$0.88–$9.15$0.82--
$84.00Nov 27$0.50$4.70$2.60$3.92 10/23$2.60–$7.40$2.60--
$83.00Oct 30$0.00$2.15$1.08$4.20 10/05$0.23–$8.50$1.08--
$83.00Nov 6$0.00$2.30$1.15$0.99 10/16$0.43–$8.75$0.99--
$82.00Nov 6$0.00$2.25$1.13$0.89 10/22$0.33–$7.95$0.89--
$100.00Dec 18$11.60$12.90$12.25$23.00 09/01$10.85–$24.70$12.25--
$100.00Mar 19$13.60$16.20$14.90$19.00 10/14$14.30–$25.60$14.90--
$100.00Jun 17$15.20$18.30$16.75$17.63 10/16$16.70–$19.50$16.75--
$81.00Oct 30$0.00$2.15$1.08$0.29 10/23$0.38–$6.95$0.29--
$81.00Nov 13$0.00$2.40$1.20$1.17 10/23$1.20–$5.45$1.17--
$80.00Oct 30$0.00$2.15$1.08$0.40 10/16$0.43–$5.95$0.40--
$80.00Nov 6$0.00$0.95$0.48$0.65 10/23$0.40–$6.30$0.48--
$80.00Nov 20$0.30$1.40$0.85$1.60 10/23$0.48–$7.05$0.85--
$80.00Dec 18$2.00$2.75$2.38$8.10 09/09$1.85–$9.10$2.38--
$80.00Jan 15$2.80$3.70$3.25$4.30 10/23$2.83–$9.90$3.25--
$80.00Mar 19$4.30$6.00$5.15$7.01 10/13$4.95–$11.75$5.15--
$80.00Jan 21$8.50$11.80$10.15$15.38 08/26$10.00–$15.25$10.15--
$79.00Oct 30$0.00$2.15$1.08$0.50 10/16$0.10–$5.35$0.50--
$79.00Nov 6$0.00$0.15$0.08$1.09 10/14$0.08–$6.15$0.08--
$79.00Nov 27$0.00$3.40$1.70$1.55 10/16$1.45–$4.80$1.55--
$78.00Nov 13$0.00$2.25$1.13$0.70 10/22$0.73–$3.65$0.70--
$78.00Nov 20$0.00$1.75$0.88$0.93 10/22$0.45–$1.55$0.88--
$78.00Nov 27$0.00$3.30$1.65$1.92 10/22$1.18–$4.35$1.65--
$77.00Oct 30$0.00$2.15$1.08$0.05 10/22$0.05–$4.47$0.05--
$77.00Nov 27$0.00$3.20$1.60$1.47 10/23$0.85–$3.85$1.47--
$105.00Nov 27$13.50$17.60$15.55$19.00 10/23$14.10–$22.45$15.55--
$105.00Jan 21$22.90$25.40$24.15$31.40 08/26$22.85–$33.00$24.15--
$76.00Oct 30$0.00$2.15$1.08$1.40 10/05$0.05–$3.55$1.08--
$76.00Nov 13$0.00$2.20$1.10$1.22 10/14$0.80–$2.88$1.10--
$76.00Nov 27$0.00$3.10$1.55$1.25 10/23$0.83–$3.58$1.25--
$75.00Nov 13$0.00$1.85$0.93$0.74 10/14$0.70–$2.63$0.74--
$75.00Nov 20$0.20$0.65$0.43$2.40 10/02$0.33–$4.25$0.43--
$75.00Nov 27$0.00$2.85$1.43$1.67 10/23$0.85–$3.10$1.43--
$75.00Dec 18$0.75$1.70$1.23$6.24 09/25$1.20–$5.80$1.2395
$75.00Jan 15$1.70$2.45$2.08$3.09 10/13$1.83–$6.75$2.08--
$75.00Mar 19$3.10$4.30$3.70$6.80 10/02$3.40–$8.15$3.70--
$75.00Jan 19$10.00$14.00$12.00$14.20 10/05$11.65–$15.50$12.00--
$74.00Oct 30$0.00$2.15$1.08$0.70 10/05$0.38–$2.58$0.70--
$74.00Nov 6$0.00$0.30$0.15$0.49 10/14$0.15–$2.85$0.1581
$74.00Nov 27$0.00$2.75$1.38$1.10 10/22$0.70–$2.83$1.10--
$73.00Oct 30$0.00$2.15$1.08$0.89 10/05$0.63–$1.95$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$1.50$0.75$0.75 10/13$0.53–$2.07$0.75--
$73.00Nov 27$0.00$2.70$1.35$1.25 10/14$1.27–$2.55$1.25--
$72.00Oct 30$0.00$1.05$0.53$0.25 10/14$0.03–$2.23$0.25--
$72.00Nov 6$0.00$2.15$1.08$1.28 10/06$0.38–$2.23$1.08--
$72.00Nov 13$0.00$1.80$0.90$0.82 10/13$0.65–$1.92$0.82--
$110.00Mar 19$21.10$23.50$22.30$35.60 09/10$21.35–$34.80$22.30--
$71.00Oct 30$0.00$2.15$1.08$0.82 10/01$0.63–$1.65$0.82--
$71.00Nov 6$0.00$0.95$0.48$1.20 10/06$0.48–$2.20$0.48--
$71.00Nov 13$0.00$2.15$1.08$1.95 10/07$0.70–$1.85$1.08--
$71.00Nov 27$0.00$2.55$1.27$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$1.90$0.95$0.38 10/13$0.38–$1.75$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$0.95$0.48$1.00 10/05$0.38–$2.48$0.48--
$70.00Nov 27$0.00$2.50$1.25$0.77 10/14$0.95–$2.00$0.77--
$70.00Dec 18$0.65$1.00$0.83$1.20 10/13$0.60–$4.10$0.8385
$70.00Jan 15$0.95$1.95$1.45$2.00 10/14$1.20–$4.10$1.4582
$70.00Jun 17$3.00$4.90$3.95$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$1.45$0.73$0.82 10/01$0.48–$1.50$0.73--
$69.00Nov 13$0.00$1.85$0.93$1.07 10/13$0.38–$1.75$0.93--
$69.00Nov 27$0.00$2.45$1.23$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$2.15$1.08$1.25 10/02$0.48–$1.40$1.08--
$68.00Nov 13$0.00$2.15$1.08$0.68 10/08$0.38–$1.65$0.68--
$67.00Nov 6$0.00$2.00$1.00$1.17 10/02$0.35–$1.55$1.00--
$66.00Nov 6$0.00$1.65$0.83$0.77 09/30$0.38–$1.58$0.77--
$65.00Oct 30$0.00$2.15$1.08$0.23 10/06$0.03–$1.58$0.23--
$65.00Nov 6$0.00$1.75$0.88$1.35 09/30$0.28–$1.45$0.88--
$65.00Nov 20$0.00$0.50$0.25$0.45 10/08$0.25–$1.48$0.25--
$65.00Dec 18$0.10$1.65$0.88$0.65 10/16$0.55–$2.53$0.65--
$55.00Dec 18$0.00$0.65$0.33--$0.33–$0.33—--13
$130.00Dec 18$38.00$40.90$39.45--$39.45–$39.45—$38.001

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 100
Total Puts 86
Put/Call Ratio 0.86
Net Difference 14

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,030
Total Puts 1,178
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