Tour v533
URBN
URBAN OUTFITTERS INC
$88.94 -1.96%
$90.65 (+1.92%)🌙
as of 11/02 06:56 PM
(10/30 19:00) ◀
|
Monday, November 2, 2026 (6:56pm)
January 2026
|
▶ (11/3 18:59)
◀ 11/2 18:56 ▶

Option Volume

Detail
ℹ
Current (11/02) 269
Calls: 127 (47%)
Puts: 142 (53%)
Prior (10/30) 186
Calls: 100 (54%)
Puts: 86 (46%)
Current vs Prior +44.62%
Calls: +27.00% (Calls)
Puts: +65.12% (Puts)
Prior 7-Day Total 2,851
Calls: 1,861 (65%)
Puts: 990 (35%)
Prior 7-Day Average 407
Calls: 265 (65%)
Puts: 141 (35%)
Current vs Prior 7-Day Avg -33.95%
Calls: -52.23%
Puts: +0.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/02) $65.2K
Calls: $53.9K (83%)
Puts: $11.3K (17%)
Prior (10/30) $93.3K
Calls: $71.7K (77%)
Puts: $21.6K (23%)
Current vs Prior -30.15%
Calls: -24.84%
Puts: -47.80%
Prior 7-Day Total $1.50M
Calls: $1.15M (77%)
Puts: $347.4K (23%)
Prior 7-Day Average $213.8K
Calls: $164.2K (77%)
Puts: $49.6K (23%)
Current vs Prior 7-Day Avg -69.52%
Calls: -67.17%
Puts: -77.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02) 1.12
Prior (10/30) 0.86
Current vs Prior +30.01%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +65.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/02) 3,760
Calls: 3,564 (95%)
Puts: 196 (5%)
Prior (10/30) 1,262
Calls: 869 (69%)
Puts: 393 (31%)
Current vs Prior +197.94%
Prior 7-Day Total 31,217
Calls: 28,936 (93%)
Puts: 2,281 (7%)
Prior 7-Day Average 4,459
Calls: 4,133 (93%)
Puts: 325 (7%)
Current vs Prior 7-Day Avg -15.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 5.06% | 7.17%8.88% | 14.28%
Prior 6.57% | 7.00%8.65% | 14.38%
Current vs Prior -22.99% | +2.48%+2.65% | -0.73%
Prior 7-Day Avg 4.55% | 6.55%9.44% | 14.68%
Current vs 7-Day Avg +11.26% | +9.52%-5.87% | -2.71%
Prior 7-Day Eod 6.57% | 7.00%8.65% | 14.38%
Current vs 7-Day Eod -22.99% | +2.48%+2.65% | -0.73%
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

Strong bullish conviction with 83% of dollar volume in calls ($53.9K) vs puts ($11.3K). Slightly bearish P/C ratio of 1.12. P/C ratio rising 30% - increased hedging/bearish positioning. Call-heavy open interest (3,564 calls vs 196 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
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. 5 found (avg delta 0.74, highest 0.96)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Nov 615.6018.20$16.9015.4%30.965
$72.00Nov 616.5019.20$17.8515.1%30.93--
$90.00Nov 60.751.90$1.3386.5%110.5252
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Nov 62.254.80$3.5372.2%50.67--
$91.00Nov 61.604.10$2.8587.7%50.63--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 110, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 60.751.90$1.3386.5%110.5252
$96.00Nov 200.202.60$1.40171.4%70.27--
$72.00Nov 616.5019.20$17.8515.1%30.93--
$73.00Nov 615.6018.20$16.9015.4%30.965
$92.00Nov 60.751.60$1.1872.0%20.343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 130.000.80$0.40200.0%300.072
$74.00Nov 130.000.55$0.28196.4%200.06--
$91.00Nov 61.604.10$2.8587.7%50.63--
$92.00Nov 62.254.80$3.5372.2%50.67--
$89.00Nov 202.804.50$3.6546.6%50.441

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 5.8%, max 5.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Nov 6Nov 2049.0%46.3%5.8%2100
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 19.00, avg 5.75)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$91.00Nov 6$0.16$0.84$0.1652%5.25$90.16
$96.00$102.00Nov 20$0.87$5.13$0.8727%5.90$96.87
$91.00$96.00Nov 20$1.80$3.20$1.8048%1.78$92.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$82.00Nov 20$0.15$2.85$0.1526%19.00$84.85
$84.00$79.00Nov 13$0.38$4.62$0.3821%12.16$83.62
$87.00$83.00Nov 6$0.62$3.38$0.6230%5.45$86.38
$75.00$74.00Nov 13$0.12$0.88$0.127%7.33$74.88
$91.00$87.00Nov 6$1.90$2.10$1.9063%1.11$89.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.83, avg 0.28)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$96.00Nov 20$1.80$1.80$3.2052%0.56$92.80
$96.00$102.00Nov 20$0.87$0.87$5.1373%0.17$96.87
$90.00$91.00Nov 6$0.16$0.16$0.8448%0.19$90.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.00$85.00Nov 20$0.91$0.91$1.0965%0.83$86.09
$82.00$80.00Nov 20$0.44$0.44$1.5680%0.28$81.56
$75.00$74.00Nov 13$0.12$0.12$0.8893%0.14$74.88
$87.00$83.00Nov 6$0.62$0.62$3.3870%0.18$86.38
$84.00$79.00Nov 13$0.38$0.38$4.6279%0.08$83.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.03, cheapest $2.03)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Nov 6Nov 20$2.0349.0%46.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.52% of stock, avg 4.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Nov 6$1.17$2.85$4.02$86.98$95.024.52%
$92.00Nov 6$1.18$3.53$4.71$87.29$96.715.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.85% of stock, avg 3.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$74.00Nov 13$0.48$0.28$0.76$73.24$102.76
$102.00$75.00Nov 13$0.48$0.40$0.88$74.12$102.88
$102.00$79.00Nov 13$0.48$0.50$0.98$78.02$102.98
$103.00$80.00Nov 20$0.48$0.83$1.31$78.69$104.31
$102.00$80.00Nov 20$0.53$0.83$1.36$78.64$103.36
$102.00$84.00Nov 13$0.48$0.88$1.36$82.64$103.36
$103.00$82.00Nov 20$0.48$1.27$1.75$80.25$104.75
$102.00$82.00Nov 20$0.53$1.27$1.80$80.20$103.80
$92.00$83.00Nov 6$1.18$0.33$1.51$81.49$93.51
$91.00$83.00Nov 6$1.17$0.33$1.50$81.50$92.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.28, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8296/102Nov 20$1.31$4.6953%0.28$80.69$97.31
82/8596/102Nov 20$1.02$4.9847%0.20$83.98$97.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 2.12, cheapest $0.17)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$91.00$92.00Nov 6$0.17$0.8318%4.88
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$83.00$87.00$91.00Nov 6$1.28$2.7251%2.12
$85.00$87.00$89.00Nov 20$0.41$1.5918%3.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.12, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$102.00$103.001:2Nov 20-$0.43$0.57
$91.00$96.001:2Nov 20$0.40$4.60
$73.00$90.001:2Nov 6$14.24$2.76
$96.00$102.001:2Nov 20$0.34$5.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$79.001:2Nov 13-$0.12$4.88
$87.00$85.001:2Nov 20-$0.51$1.49
$79.00$75.001:2Nov 13-$0.30$3.70
$82.00$80.001:2Nov 20-$0.39$1.61
$75.00$74.001:2Nov 13-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.20%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Nov 27$2.850.386.8%3.20%10.02%1--
$91.00Nov 20$1.700.482.3%1.91%4.23%127
$96.00Nov 20$0.200.277.9%0.22%8.16%7--
$102.00Nov 20$0.400.1214.7%0.45%15.13%242
$92.00Nov 6$0.750.343.4%0.84%4.28%23
$91.00Nov 6$0.950.402.3%1.07%3.38%173
$90.00Nov 6$0.750.521.2%0.84%2.04%1152

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. 200 contracts (avg 470 vol/day, 198 traded recently)

URBN averages only 470 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 $7.30 on 10/29 (now $5.50/$6.40) — try a limit near $5.95. Also watch the $73.00 11-06 call last traded $13.94 on 10/23 (now $15.60/$18.20) — try a limit near $15.60; the $91.00 11-06 call last traded $2.04 on 10/30 (now $0.95/$1.40) — try a limit near $1.17. Most tradeable put: the $89.00 11-20 put last traded $3.73 on 10/28 (now $2.80/$4.50) — try a limit near $3.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$89.00Nov 6$1.05$3.30$2.17$4.21 10/26$1.23–$3.93$2.17--
$88.00Nov 6$2.40$3.10$2.75$2.45 10/23$0.93–$4.80$2.45--
$90.00Nov 6$0.75$1.90$1.33$2.44 10/30$0.88–$3.75$1.3352
$90.00Nov 20$2.90$4.50$3.70$3.20 10/26$0.93–$5.40$3.20--
$90.00Dec 18$5.00$7.70$6.35$8.49 10/29$1.95–$7.95$6.35--
$90.00Jan 15$7.60$8.70$8.15$9.90 10/29$2.83–$9.95$8.15--
$90.00Mar 19$9.40$12.80$11.10$12.00 10/26$5.15–$12.40$11.10--
$87.00Nov 6$2.10$4.50$3.30$2.61 10/23$1.33–$5.45$2.61--
$87.00Nov 13$2.85$5.40$4.13$4.90 10/30$1.70–$6.70$4.13--
$87.00Nov 20$4.40$5.50$4.95$5.70 10/30$4.15–$7.10$4.95--
$91.00Nov 6$0.95$1.40$1.17$2.04 10/30$1.10–$3.28$1.1773
$91.00Nov 20$1.70$4.70$3.20$3.37 10/30$2.15–$4.80$3.2027
$91.00Dec 4$3.60$7.00$5.30$6.25 10/26$4.10–$6.45$5.30--
$86.00Nov 6$3.30$5.20$4.25$4.47 10/16$1.50–$6.65$4.25--
$92.00Nov 6$0.75$1.60$1.18$2.70 10/26$0.98–$3.15$1.183
$92.00Nov 13$1.40$2.95$2.17$1.40 10/13$1.40–$3.23$1.40--
$92.00Nov 20$2.00$2.70$2.35$3.41 10/26$2.35–$4.25$2.35--
$92.00Dec 4$4.40$4.90$4.65$5.50 10/29$3.75–$6.00$4.65--
$85.00Nov 6$4.10$6.20$5.15$1.15 09/30$1.30–$7.75$4.10--
$85.00Nov 20$4.90$8.20$6.55$6.80 10/16$1.68–$8.75$6.55--
$85.00Dec 18$7.40$10.80$9.10$10.44 10/26$3.00–$11.75$9.10--
$85.00Jan 15$10.10$12.10$11.10$11.32 10/30$3.95–$12.65$11.10--
$85.00Mar 19$11.60$15.30$13.45$14.00 10/27$6.85–$15.50$13.45--
$85.00Jan 19$27.00$31.50$29.25$19.64 09/30$19.50–$32.00$27.00--
$93.00Dec 4$2.75$4.90$3.83$5.05 10/29$3.45–$5.60$3.83--
$84.00Nov 6$4.40$7.60$6.00$7.39 10/29$1.70–$8.70$6.00--
$84.00Nov 13$5.00$8.20$6.60$7.37 10/30$2.38–$8.70$6.60--
$84.00Nov 20$6.30$8.20$7.25$7.97 10/30$6.10–$9.55$7.25--
$94.00Nov 6$0.00$0.65$0.33$1.60 10/26$0.33–$1.65$0.33--
$94.00Nov 27$2.20$4.90$3.55$3.83 10/16$3.08–$4.50$3.55--
$94.00Dec 4$2.40$5.90$4.15$4.08 10/26$3.00–$4.95$4.08--
$95.00Nov 13$0.00$2.55$1.27$1.25 10/30$1.27–$2.33$1.25--
$95.00Nov 20$0.55$1.75$1.15$1.87 10/30$0.78–$2.90$1.15--
$95.00Dec 18$4.00$4.70$4.35$6.13 10/30$1.10–$5.75$4.35--
$95.00Jan 15$5.50$6.40$5.95$7.30 10/29$1.98–$7.50$5.953.3K
$95.00Mar 19$8.10$9.40$8.75$9.30 10/30$3.68–$10.35$8.75--
$95.00Jun 17$10.50$14.00$12.25$13.50 10/29$10.30–$13.20$12.25--
$96.00Nov 20$0.20$2.60$1.40$2.50 10/29$1.05–$2.53$1.40--
$96.00Nov 27$1.50$4.20$2.85$3.12 10/16$2.45–$3.80$2.85--
$81.00Nov 27$8.80$12.50$10.65$10.60 10/26$5.45–$13.10$10.60--
$97.00Nov 27$1.20$4.60$2.90$3.80 10/29$2.68–$3.75$2.90--
$80.00Nov 20$9.40$12.10$10.75$9.26 10/16$3.08–$13.30$9.40--
$80.00Nov 27$9.50$13.30$11.40$12.80 10/26$6.10–$13.90$11.40--
$80.00Dec 18$10.90$14.10$12.50$13.00 10/30$4.45–$14.85$12.50--
$80.00Jan 15$12.80$14.80$13.80$15.00 10/27$6.40–$16.05$13.80--
$80.00Mar 19$14.90$18.20$16.55$17.47 10/26$8.65–$18.70$16.55--
$80.00Jun 17$18.40$21.30$19.85$21.50 10/29$17.60–$21.15$19.85--
$80.00Jan 21$23.50$27.00$25.25$16.50 09/15$15.60–$27.25$23.50--
$98.00Nov 20$0.00$2.80$1.40$1.75 10/27$0.65–$2.38$1.40--
$98.00Nov 27$1.40$3.10$2.25$2.74 10/30$2.15–$3.60$2.25--
$79.00Nov 27$10.20$14.10$12.15$9.15 10/14$6.70–$14.65$10.20--
$99.00Nov 20$0.65$1.90$1.27$1.02 10/30$0.60–$1.75$1.02--
$99.00Nov 27$1.70$2.65$2.17$2.56 10/30$1.63–$2.80$2.17--
$99.00Dec 4$1.05$4.60$2.83$3.25 10/26$2.32–$3.35$2.83--
$100.00Nov 20$0.00$1.75$0.88$1.40 10/29$0.53–$1.70$0.88--
$100.00Nov 27$0.60$2.55$1.58$2.75 10/29$1.25–$2.90$1.58--
$100.00Dec 4$0.90$3.90$2.40$2.93 10/26$2.13–$3.03$2.40--
$100.00Dec 18$2.35$3.80$3.08$3.50 10/27$0.88–$4.05$3.08--
$100.00Jan 15$4.00$4.60$4.30$4.51 10/30$1.30–$5.45$4.30--
$100.00Mar 19$5.80$7.50$6.65$8.62 10/29$2.88–$8.45$6.65--
$101.00Nov 6$0.00$0.80$0.40$0.35 10/29$0.38–$1.18$0.35--
$101.00Nov 20$0.35$1.35$0.85$0.75 10/30$0.85–$1.65$0.75--
$102.00Nov 20$0.40$0.65$0.53$0.65 10/30$0.53–$1.48$0.5342
$75.00Nov 20$13.90$16.30$15.10$13.22 10/23$5.40–$18.05$13.90--
$75.00Dec 18$15.40$18.10$16.75$18.50 10/26$7.40–$19.25$16.75--
$75.00Mar 19$17.90$21.50$19.70$22.10 10/29$10.45–$22.15$19.70--
$75.00Jan 21$25.00$30.00$27.50$23.00 10/13$17.50–$29.30$25.00--
$103.00Nov 20$0.00$0.95$0.48$0.68 10/26$0.48–$1.55$0.486
$73.00Nov 6$15.60$18.20$16.90$13.94 10/23$5.30–$19.75$15.605
$105.00Nov 13$0.00$1.20$0.60$0.50 10/23$0.55–$1.43$0.50--
$105.00Nov 27$0.00$3.30$1.65$1.11 10/28$1.30–$2.08$1.11--
$105.00Dec 18$1.60$2.25$1.93$2.73 10/30$0.68–$2.80$1.93--
$105.00Jan 15$2.05$3.50$2.78$3.98 10/30$0.93–$4.10$2.78--
$106.00Nov 6$0.00$0.75$0.38$0.10 10/28$0.28–$1.15$0.10--
$70.00Nov 20$18.80$21.40$20.10$8.40 09/21$8.70–$22.50$18.80--
$70.00Dec 18$19.60$22.40$21.00$17.12 10/14$10.25–$23.55$19.60--
$70.00Jan 15$20.50$23.10$21.80$23.00 10/26$11.40–$24.45$21.80--
$70.00Mar 19$22.50$25.20$23.85$23.90 10/30$13.10–$26.35$23.85--
$70.00Jan 21$29.60$33.00$31.30$25.50 10/12$20.45–$33.00$29.60--
$70.00Jan 19$34.00$39.00$36.50$32.12 10/13$26.15–$38.70$34.00--
$110.00Nov 20$0.00$0.90$0.45$0.15 10/27$0.38–$1.27$0.15--
$110.00Dec 18$0.65$1.70$1.18$1.65 10/26$0.48–$1.90$1.1813
$110.00Jan 15$1.80$2.55$2.17$2.44 10/30$0.78–$2.97$2.17--
$110.00Mar 19$3.10$4.90$4.00$4.90 10/26$1.63–$5.65$4.00--
$110.00Jun 17$6.40$8.00$7.20$8.10 10/29$6.20–$8.15$7.20--
$65.00Nov 6$23.40$26.20$24.80$25.47 10/30$11.65–$27.75$24.80--
$65.00Nov 27$23.70$26.60$25.15$20.70 10/14$18.65–$27.90$23.70--
$65.00Mar 19$26.10$29.30$27.70$28.05 10/30$16.50–$30.35$27.70--
$65.00Jan 21$32.60$36.00$34.30$28.00 10/12$23.25–$36.25$32.60--
$65.00Jan 19$37.80$41.50$39.65$30.24 10/12$28.50–$41.40$37.80--
$64.00Nov 6$24.30$27.20$25.75$26.47 10/30$12.30–$28.40$25.75--
$115.00Dec 4$0.00$3.20$1.60$1.50 10/27$0.90–$1.65$1.50--
$115.00Dec 18$0.35$1.35$0.85$0.65 09/03$0.43–$1.30$0.65--
$115.00Jan 15$1.20$1.85$1.53$0.83 10/01$0.50–$2.28$1.20--
$60.00Jan 15$29.60$32.30$30.95$31.00 10/26$18.45–$33.55$30.95--
$120.00Dec 18$0.00$1.65$0.83$0.50 09/03$0.38–$1.48$0.50--
$120.00Jan 15$0.65$1.50$1.08$1.15 10/16$0.57–$1.53$1.08--
$120.00Mar 19$1.45$3.20$2.33$3.10 10/26$1.27–$3.30$2.33--
$55.00Jan 15$34.20$37.00$35.60$30.92 10/13$22.85–$38.45$34.20--
$125.00Jan 15$0.15$2.25$1.20$0.75 10/14$0.48–$1.45$0.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$89.00Nov 20$2.80$4.50$3.65$3.73 10/28$2.55–$5.25$3.651
$88.00Nov 6$0.45$2.20$1.33$0.60 10/29$0.68–$10.30$0.60--
$88.00Nov 20$1.55$4.00$2.78$2.55 10/30$1.65–$4.60$2.55--
$88.00Dec 11$3.30$5.80$4.55$4.81 10/30$3.95–$4.75$4.55--
$90.00Nov 6$0.95$3.70$2.33$2.02 10/30$1.68–$14.65$2.02--
$90.00Nov 20$3.30$5.00$4.15$3.20 10/30$2.58–$14.85$3.30--
$90.00Dec 4$3.90$7.40$5.65$5.34 10/26$4.63–$7.35$5.34--
$90.00Dec 11$5.60$7.80$6.70$5.78 10/30$4.75–$6.70$5.78--
$90.00Dec 18$5.80$6.90$6.35$5.80 10/29$5.15–$15.80$5.80--
$90.00Jan 15$7.40$8.20$7.80$7.90 10/28$6.50–$16.15$7.80--
$90.00Mar 19$8.50$10.50$9.50$9.10 10/29$8.90–$17.30$9.10--
$90.00Jan 21$13.50$17.50$15.50$15.40 10/16$14.40–$21.75$15.40--
$87.00Nov 27$2.05$4.70$3.38$5.45 10/23$3.15–$9.20$3.38--
$91.00Nov 6$1.60$4.10$2.85$2.95 10/30$1.67–$10.75$2.85--
$91.00Nov 13$2.35$5.10$3.72$3.75 10/28$2.03–$11.20$3.72--
$91.00Dec 4$5.00$7.90$6.45$5.84 10/26$5.15–$8.00$5.84--
$86.00Nov 6$0.00$1.40$0.70$1.16 10/30$0.48–$11.10$0.70--
$86.00Nov 13$1.10$2.50$1.80$1.65 10/26$1.45–$8.90$1.65--
$86.00Nov 20$1.65$2.35$2.00$1.36 10/29$1.40–$3.15$1.65--
$92.00Nov 20$4.40$5.30$4.85$4.40 10/30$2.98–$7.00$4.40--
$92.00Nov 27$6.10$8.10$7.10$6.09 10/30$5.30–$12.75$6.10--
$85.00Nov 6$0.35$0.75$0.55$0.26 10/29$0.33–$10.25$0.35--
$85.00Nov 13$0.15$1.55$0.85$3.60 10/14$0.85–$7.80$0.85--
$85.00Nov 20$0.95$1.90$1.42$2.00 10/26$1.18–$10.40$1.42--
$85.00Nov 27$1.20$4.90$3.05$4.42 10/23$2.73–$7.80$3.05--
$85.00Dec 18$3.60$4.70$4.15$3.60 10/29$3.28–$11.70$3.60--
$85.00Jan 15$3.90$6.70$5.30$5.50 10/28$4.80–$12.20$5.30--
$85.00Mar 19$6.10$8.10$7.10$6.80 10/29$6.70–$14.25$6.80--
$85.00Jan 21$11.90$14.50$13.20$12.81 10/16$11.85–$18.45$12.81--
$93.00Nov 6$3.00$5.60$4.30$2.55 10/29$3.03–$7.40$3.00--
$84.00Nov 6$0.15$1.15$0.65$0.40 10/29$0.30–$9.40$0.40--
$84.00Nov 20$1.15$1.90$1.53$1.72 10/28$0.95–$2.50$1.53--
$84.00Nov 27$1.55$4.40$2.98$3.92 10/23$2.60–$7.40$2.98--
$83.00Nov 6$0.10$0.55$0.33$0.27 10/29$0.33–$8.65$0.2710
$83.00Nov 20$1.00$2.10$1.55$0.93 10/29$1.02–$2.13$1.00--
$83.00Dec 4$1.25$4.60$2.93$2.82 10/30$1.78–$3.88$2.82--
$95.00Nov 6$4.70$6.80$5.75$5.04 10/26$3.68–$19.50$5.04--
$95.00Nov 20$6.00$7.80$6.90$9.40 10/16$5.30–$19.65$6.90--
$95.00Jan 15$10.30$11.20$10.75$10.80 10/28$8.95–$20.40$10.75--
$82.00Nov 6$0.00$2.15$1.08$0.33 10/26$0.33–$7.85$0.33--
$82.00Dec 4$2.05$4.10$3.08$2.64 10/30$1.88–$3.28$2.64--
$81.00Nov 6$0.00$0.40$0.20$0.64 10/30$0.20–$7.15$0.20--
$81.00Nov 13$0.00$2.40$1.20$1.17 10/23$1.20–$5.45$1.17--
$81.00Nov 20$0.65$1.20$0.93$0.82 10/30$0.90–$1.58$0.82--
$81.00Nov 27$1.55$2.85$2.20$1.77 10/30$1.23–$5.50$1.77--
$81.00Dec 4$1.05$4.00$2.53$2.20 10/29$1.63–$3.03$2.20--
$80.00Nov 6$0.00$0.60$0.30$0.15 10/29$0.30–$6.30$0.15--
$80.00Nov 20$0.55$1.10$0.83$0.45 10/29$0.48–$6.75$0.55--
$80.00Nov 27$1.00$3.70$2.35$2.07 10/27$1.50–$5.15$2.07--
$80.00Dec 18$2.15$4.30$3.22$2.35 10/27$1.85–$7.95$2.35--
$80.00Jan 15$2.85$3.90$3.38$4.30 10/23$2.83–$9.20$3.38--
$80.00Mar 19$4.10$7.00$5.55$7.01 10/13$4.95–$10.85$5.55--
$80.00Jun 17$6.20$8.20$7.20$7.30 10/26$6.90–$8.55$7.20--
$98.00Dec 4$9.20$13.00$11.10$10.46 10/26$9.10–$13.15$10.46--
$79.00Nov 6$0.00$0.15$0.08$1.09 10/14$0.08–$5.50$0.08--
$79.00Nov 27$0.20$3.50$1.85$1.57 10/27$1.45–$4.80$1.57--
$99.00Dec 4$10.00$13.90$11.95$11.23 10/26$9.80–$14.00$11.23--
$78.00Nov 13$0.00$1.95$0.98$0.70 10/22$0.73–$3.65$0.70--
$78.00Nov 20$0.00$2.65$1.33$0.93 10/22$0.45–$1.55$0.93--
$78.00Nov 27$0.05$3.50$1.78$1.52 10/27$1.18–$4.35$1.52--
$78.00Dec 4$0.15$3.50$1.83$1.29 10/30$1.38–$2.50$1.29--
$100.00Jan 15$12.60$14.70$13.65$12.10 10/29$12.60–$25.20$12.60--
$100.00Mar 19$14.50$16.70$15.60$19.00 10/14$14.30–$25.60$15.60--
$100.00Jun 17$16.80$18.80$17.80$17.63 10/16$16.70–$19.50$17.63--
$77.00Nov 20$0.00$1.00$0.50$0.50 10/28$0.48–$1.45$0.50--
$77.00Nov 27$0.00$1.85$0.93$1.72 10/26$0.85–$3.85$0.93--
$77.00Dec 4$0.35$2.75$1.55$1.07 10/30$1.03–$2.10$1.07--
$101.00Nov 20$10.50$13.50$12.00$10.78 10/26$9.70–$14.75$10.78--
$76.00Nov 13$0.00$1.15$0.57$1.22 10/14$0.57–$2.88$0.57--
$76.00Nov 27$0.00$2.80$1.40$1.42 10/29$0.83–$3.58$1.40--
$102.00Nov 20$11.90$14.00$12.95$11.70 10/26$10.50–$15.95$11.90--
$75.00Nov 13$0.00$0.80$0.40$0.74 10/14$0.40–$2.63$0.402
$75.00Nov 20$0.20$0.60$0.40$0.05 10/28$0.33–$4.25$0.20--
$75.00Nov 27$0.10$3.10$1.60$1.34 10/29$0.85–$3.10$1.34--
$75.00Dec 18$1.20$1.65$1.42$1.35 10/30$1.20–$5.35$1.35--
$75.00Jan 15$1.80$2.90$2.35$2.00 10/27$1.83–$6.40$2.005
$75.00Mar 19$2.85$4.60$3.72$3.40 10/29$3.40–$8.15$3.40--
$75.00Jun 17$4.90$6.60$5.75$5.50 10/27$4.85–$6.65$5.50--
$75.00Jan 19$10.00$14.80$12.40$14.20 10/05$11.65–$15.50$12.40--
$74.00Nov 6$0.00$0.75$0.38$0.40 10/30$0.15–$2.85$0.38--
$74.00Nov 27$0.00$3.00$1.50$1.23 10/27$0.70–$2.83$1.23--
$73.00Nov 6$0.00$1.35$0.68$1.17 10/02$0.38–$2.68$0.68--
$73.00Nov 13$0.00$2.15$1.08$0.75 10/13$0.53–$2.07$0.75--
$73.00Nov 27$0.00$2.55$1.27$1.25 10/14$1.27–$2.55$1.25--
$105.00Nov 6$14.40$17.60$16.00$13.30 10/29$12.95–$29.65$14.40--
$105.00Nov 27$14.70$18.00$16.35$19.00 10/23$14.10–$22.45$16.35--
$105.00Dec 18$16.20$18.00$17.10$15.95 10/26$15.00–$29.55$16.20--
$72.00Nov 6$0.00$1.95$0.98$1.28 10/06$0.38–$2.15$0.98--
$72.00Nov 13$0.00$2.15$1.08$0.82 10/13$0.65–$1.92$0.82--
$106.00Nov 6$15.00$18.00$16.50$14.30 10/29$14.25–$19.45$15.00--
$71.00Nov 6$0.00$1.15$0.57$1.20 10/06$0.48–$2.20$0.57--
$71.00Nov 13$0.00$2.15$1.08$1.95 10/07$0.70–$1.85$1.08--
$71.00Nov 27$0.00$2.25$1.13$0.98 10/14$1.13–$2.13$0.98--
$70.00Nov 6$0.00$2.15$1.08$0.38 10/13$0.38–$1.63$0.38--
$70.00Nov 13$0.00$1.15$0.57$1.10 10/13$0.57–$1.75$0.57--
$70.00Nov 20$0.00$0.75$0.38$0.16 10/27$0.38–$2.38$0.16--
$70.00Nov 27$0.00$1.70$0.85$0.77 10/14$0.85–$2.00$0.77--
$70.00Dec 18$0.50$1.30$0.90--$0.90–$0.90—$0.5092
$70.00Jan 15$1.15$1.75$1.45--$1.45–$1.45—$1.1581
$110.00Dec 18$20.40$22.40$21.40$20.15 10/26$19.15–$34.50$20.40--

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 127
Total Puts 142
Put/Call Ratio 1.12
Net Difference -15

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,861
Total Puts 990
Average Put/Call Ratio 0.67
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