Tour v533
URBN
URBAN OUTFITTERS INC
$86.72 -2.50%
$87.23 (+0.59%)🌙
as of 11/03 06:59 PM
(11/2 18:56) ◀
|
Tuesday, November 3, 2026 (6:59pm)
January 2026
|
▶ (11/4 19:01)
◀ 11/3 18:59 ▶

Option Volume

Detail
ℹ
Current (11/03) 294
Calls: 177 (60%)
Puts: 117 (40%)
Prior (11/02) 269
Calls: 127 (47%)
Puts: 142 (53%)
Current vs Prior +9.29%
Calls: +39.37% (Calls)
Puts: -17.61% (Puts)
Prior 7-Day Total 3,006
Calls: 1,917 (64%)
Puts: 1,089 (36%)
Prior 7-Day Average 429
Calls: 273 (64%)
Puts: 155 (36%)
Current vs Prior 7-Day Avg -31.54%
Calls: -35.37%
Puts: -24.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03) $135.8K
Calls: $93.6K (69%)
Puts: $42.2K (31%)
Prior (11/02) $65.2K
Calls: $53.9K (83%)
Puts: $11.3K (17%)
Current vs Prior +108.32%
Calls: +73.57%
Puts: +274.58%
Prior 7-Day Total $1.51M
Calls: $1.15M (76%)
Puts: $354.7K (24%)
Prior 7-Day Average $215.6K
Calls: $164.9K (76%)
Puts: $50.7K (24%)
Current vs Prior 7-Day Avg -37.01%
Calls: -43.25%
Puts: -16.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 0.66
Prior (11/02) 1.12
Current vs Prior -40.88%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -11.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03) 4,568
Calls: 4,377 (96%)
Puts: 191 (4%)
Prior (11/02) 3,760
Calls: 3,564 (95%)
Puts: 196 (5%)
Current vs Prior +21.49%
Prior 7-Day Total 28,445
Calls: 26,169 (92%)
Puts: 2,276 (8%)
Prior 7-Day Average 4,063
Calls: 3,738 (92%)
Puts: 325 (8%)
Current vs Prior 7-Day Avg +12.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 5.36% | 7.13%7.93% | 13.84%
Prior 5.06% | 7.17%8.88% | 14.28%
Current vs Prior +5.98% | -0.66%-10.68% | -3.09%
Prior 7-Day Avg 4.72% | 6.78%9.16% | 14.59%
Current vs 7-Day Avg +13.67% | +5.08%-13.39% | -5.15%
Prior 7-Day Eod 5.06% | 7.17%8.88% | 14.28%
Current vs 7-Day Eod +5.98% | -0.66%-10.68% | -3.09%
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

Moderately bullish flow with 69% call dollar volume ($93.6K). Massive premium surge with dollar volume up 108% vs prior. Bullish P/C ratio of 0.66. P/C ratio dropping 41% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 6.5%, best 6.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Dec 187.508.00$7.756.5%10.54--

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. 12 found (avg delta 0.67, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Nov 209.1011.90$10.5026.7%200.90--
$78.00Nov 209.1011.00$10.0518.9%200.84--
$85.00Dec 185.508.40$6.9541.7%20.58--
$87.00Nov 202.455.30$3.8873.5%20.564
$87.00Dec 114.007.50$5.7560.9%10.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Nov 63.604.90$4.2530.6%30.8115
$95.00Nov 66.308.80$7.5533.1%30.794
$95.00Dec 1810.0011.70$10.8515.7%100.66--
$90.00Nov 133.105.70$4.4059.1%60.65--
$88.00Nov 61.252.65$1.9571.8%10.6228

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 233, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Dec 184.805.40$5.1011.8%280.45183
$77.00Nov 209.1011.90$10.5026.7%200.90--
$78.00Nov 209.1011.00$10.0518.9%200.84--
$93.00Nov 60.000.35$0.18194.4%110.09208
$91.00Nov 60.000.95$0.48197.9%90.19--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Dec 181.052.45$1.7580.0%390.1996
$95.00Dec 1810.0011.70$10.8515.7%100.66--
$85.00Nov 202.102.70$2.4025.0%70.36--
$85.00Nov 130.053.30$1.67194.6%60.381
$90.00Nov 133.105.70$4.4059.1%60.65--

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 37.5%, max 37.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Nov 6Dec 1874.7%54.3%37.5%29245
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 1.70, avg 3.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$90.00Dec 18$1.85$3.15$1.8558%1.70$86.85
$90.00$93.00Nov 27$0.52$2.48$0.5243%4.77$90.52
$87.00$90.00Dec 11$0.85$2.15$0.8552%2.53$87.85
$93.00$96.00Nov 27$0.48$2.52$0.4836%5.25$93.48
$77.00$78.00Nov 20$0.45$0.55$0.4590%1.22$77.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$85.00Nov 13$0.26$0.74$0.2644%2.85$85.74
$73.00$72.00Dec 11$0.10$0.90$0.1015%9.00$72.90
$73.00$72.00Nov 27$0.15$0.85$0.1514%5.67$72.85
$95.00$90.00Dec 18$3.10$1.90$3.1066%0.61$91.90
$85.00$83.00Nov 13$0.65$1.35$0.6538%2.08$84.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 2.80, avg 0.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.00$90.00Nov 20$2.21$2.21$0.7944%2.80$89.21
$93.00$94.00Dec 4$0.82$0.82$0.1862%4.56$93.82
$90.00$91.00Nov 6$0.52$0.52$0.4871%1.08$90.52
$87.00$88.00Nov 13$0.65$0.65$0.3550%1.86$87.65
$93.00$95.00Nov 20$0.68$0.68$1.3268%0.52$93.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Nov 20$1.70$1.70$3.3064%0.52$83.30
$77.00$74.00Dec 4$0.85$0.85$2.1578%0.40$76.15
$85.00$83.00Nov 13$0.65$0.65$1.3562%0.48$84.35
$73.00$72.00Nov 27$0.15$0.15$0.8586%0.18$72.85
$73.00$72.00Dec 11$0.10$0.10$0.9085%0.11$72.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.37, cheapest $1.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Nov 13Nov 20$1.3846.8%44.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Nov 13Dec 18$3.3553.5%54.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.45% of stock, avg 10.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Nov 6$0.48$4.25$4.73$86.27$95.735.45%
$90.00Dec 18$5.10$7.75$12.85$77.15$102.8514.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 46 found (cheapest 0.84% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$85.00Nov 6$0.18$0.55$0.73$84.27$93.73
$91.00$85.00Nov 6$0.48$0.55$1.03$83.97$92.03
$100.00$80.00Nov 20$0.70$0.70$1.40$78.60$101.40
$90.00$85.00Nov 6$1.00$0.55$1.55$83.45$91.55
$95.00$80.00Nov 20$1.20$0.70$1.90$78.10$96.90
$90.00$80.00Nov 20$1.67$0.70$2.37$77.63$92.37
$93.00$80.00Nov 20$1.88$0.70$2.58$77.42$95.58
$88.00$83.00Nov 13$1.85$1.02$2.87$80.13$90.87
$88.00$85.00Nov 13$1.85$1.67$3.52$81.48$91.52
$88.00$86.00Nov 13$1.85$1.93$3.78$82.22$91.78

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 0.12, cheapest $0.89)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$93.00$94.00$95.00Dec 4$0.89$0.115%0.12
$87.00$90.00$93.00Nov 20$2.42$0.5824%0.24
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. 19 found (best net $-0.95, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Nov 20-$0.20$4.80
$93.00$95.001:2Nov 20-$0.52$1.48
$85.00$90.001:2Dec 18-$3.25$1.75
$93.00$96.001:2Nov 27-$1.97$1.03
$90.00$93.001:2Nov 20-$2.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$91.001:2Nov 6-$0.95$3.05
$85.00$83.001:2Nov 13-$0.37$1.63
$77.00$74.001:2Dec 4-$0.38$2.62
$73.00$72.001:2Nov 27-$0.95$0.05
$95.00$90.001:2Dec 18-$4.65$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 5.54%, avg 2.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Dec 18$4.800.453.8%5.54%9.32%28183
$90.00Dec 11$3.100.453.8%3.57%7.36%1--
$93.00Dec 4$1.800.387.2%2.08%9.32%1--
$87.00Dec 11$4.000.520.3%4.61%4.94%1--
$92.00Dec 4$2.100.386.1%2.42%8.51%76
$95.00Dec 4$1.300.339.6%1.50%11.05%1--
$90.00Nov 27$2.600.433.8%3.00%6.78%21
$96.00Nov 27$1.200.3010.7%1.38%12.08%11
$94.00Dec 4$1.550.338.4%1.79%10.18%5--
$93.00Nov 27$1.550.367.2%1.79%9.03%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. 199 contracts (avg 470 vol/day, 194 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 $90.00 12-18 call last traded $8.49 on 10/29 (now $4.80/$5.40) — try a limit near $5.10. Also watch the $90.00 01-15 call last traded $9.90 on 10/29 (now $5.80/$8.10) — try a limit near $6.95; the $95.00 01-15 call last traded $7.30 on 10/29 (now $3.30/$6.20) — try a limit near $4.75. Most tradeable put: the $85.00 03-19 put last traded $6.80 on 10/29 (now $7.90/$8.80) — try a limit near $7.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.00Nov 6$0.05$3.40$1.73$2.61 10/23$1.33–$5.45$1.73--
$87.00Nov 13$1.10$3.90$2.50$4.90 10/30$1.70–$6.70$2.50--
$87.00Nov 20$2.45$5.30$3.88$5.70 10/30$3.88–$7.10$3.884
$86.00Nov 6$1.20$3.70$2.45$4.47 10/16$1.50–$6.65$2.45--
$88.00Nov 6$0.15$2.00$1.08$2.45 10/23$0.93–$4.80$1.08--
$85.00Nov 6$1.35$4.80$3.08$1.15 09/30$1.43–$7.75$1.35--
$85.00Nov 20$3.90$5.70$4.80$6.80 10/16$1.68–$8.75$4.80--
$85.00Dec 18$5.50$8.40$6.95$10.44 10/26$4.13–$11.75$6.95--
$85.00Jan 15$7.60$10.10$8.85$11.32 10/30$4.90–$12.65$8.85--
$85.00Mar 19$10.90$13.90$12.40$14.00 10/27$6.85–$15.50$12.40--
$85.00Jan 19$25.50$30.00$27.75$19.64 09/30$20.35–$32.00$25.50--
$89.00Nov 6$0.00$2.65$1.33$4.21 10/26$1.23–$3.93$1.33--
$84.00Nov 6$2.10$4.80$3.45$7.39 10/29$1.70–$8.70$3.45--
$84.00Nov 13$2.80$5.60$4.20$7.37 10/30$2.38–$8.70$4.20--
$84.00Nov 20$4.60$6.30$5.45$7.97 10/30$5.45–$9.55$5.45--
$90.00Nov 6$0.00$2.00$1.00$2.44 10/30$0.88–$3.75$1.0062
$90.00Nov 20$0.70$2.65$1.67$3.20 10/26$0.98–$5.40$1.6762
$90.00Dec 18$4.80$5.40$5.10$8.49 10/29$2.70–$7.95$5.10183
$90.00Jan 15$5.80$8.10$6.95$9.90 10/29$3.43–$9.95$6.9541
$90.00Mar 19$8.10$11.00$9.55$12.00 10/26$5.30–$12.40$9.55--
$90.00Nov 27$2.60$4.30$3.45--$3.45–$3.45—$2.601
$91.00Nov 6$0.00$0.95$0.48$2.04 10/30$0.48–$3.28$0.48--
$91.00Nov 20$0.50$3.20$1.85$3.37 10/30$1.85–$4.80$1.85--
$91.00Dec 4$2.40$6.00$4.20$6.25 10/26$4.10–$6.45$4.20--
$92.00Nov 6$0.10$0.65$0.38$2.70 10/26$0.38–$3.15$0.38--
$92.00Nov 13$0.00$2.75$1.38$1.40 10/13$1.38–$3.23$1.38--
$92.00Nov 20$1.30$2.65$1.98$3.41 10/26$1.98–$4.25$1.98--
$92.00Dec 4$2.10$4.10$3.10$5.50 10/29$3.10–$6.00$3.106
$81.00Nov 27$6.80$10.80$8.80$10.60 10/26$5.45–$13.10$8.80--
$93.00Dec 4$1.80$5.40$3.60$5.05 10/29$3.45–$5.60$3.60--
$93.00Nov 6$0.00$0.35$0.18--$0.18–$0.18—--208
$80.00Nov 20$7.50$9.30$8.40$9.26 10/16$4.13–$13.30$8.40--
$80.00Nov 27$7.90$11.50$9.70$12.80 10/26$6.10–$13.90$9.70--
$80.00Dec 18$10.00$11.50$10.75$13.00 10/30$5.75–$14.85$10.75--
$80.00Jan 15$10.40$13.90$12.15$15.00 10/27$6.45–$16.05$12.15--
$80.00Mar 19$13.20$16.00$14.60$17.47 10/26$9.05–$18.70$14.60--
$80.00Jun 17$15.70$19.50$17.60$21.50 10/29$17.60–$21.15$17.60--
$80.00Jan 21$20.50$25.50$23.00$16.50 09/15$16.00–$27.25$20.50--
$94.00Nov 6$0.00$1.35$0.68$1.60 10/26$0.33–$1.65$0.68--
$94.00Nov 27$1.30$4.00$2.65$3.83 10/16$2.65–$4.50$2.65--
$94.00Dec 4$1.55$4.00$2.78$4.08 10/26$2.78–$4.95$2.78--
$79.00Nov 27$8.20$12.20$10.20$9.15 10/14$6.70–$14.65$9.15--
$95.00Nov 13$0.00$2.20$1.10$1.25 10/30$1.10–$2.33$1.10--
$95.00Nov 20$0.75$1.65$1.20$1.87 10/30$0.78–$2.90$1.20--
$95.00Dec 18$2.70$3.80$3.25$6.13 10/30$1.30–$5.75$3.25--
$95.00Jan 15$3.30$6.20$4.75$7.30 10/29$2.17–$7.50$4.753.3K
$95.00Mar 19$6.10$9.80$7.95$9.30 10/30$3.80–$10.35$7.95--
$95.00Jun 17$9.20$12.70$10.95$13.50 10/29$10.30–$13.20$10.95--
$96.00Nov 20$0.00$2.00$1.00$2.50 10/29$1.00–$2.53$1.00--
$96.00Nov 27$1.20$3.70$2.45$3.12 10/16$2.45–$3.80$2.451
$97.00Nov 27$1.40$2.65$2.03$3.80 10/29$2.03–$3.75$2.03--
$98.00Nov 20$0.00$2.50$1.25$1.75 10/27$0.65–$2.38$1.25--
$98.00Nov 27$0.00$3.60$1.80$2.74 10/30$1.80–$3.60$1.80--
$75.00Nov 20$11.80$13.70$12.75$13.22 10/23$6.50–$18.05$12.75--
$75.00Dec 18$13.60$15.40$14.50$18.50 10/26$7.90–$19.25$14.50--
$75.00Mar 19$15.80$19.80$17.80$22.10 10/29$10.45–$22.15$17.80--
$75.00Jan 21$23.50$28.00$25.75$23.00 10/13$18.00–$29.30$23.50--
$99.00Nov 20$0.00$1.15$0.57$1.02 10/30$0.57–$1.75$0.57--
$99.00Nov 27$0.00$3.50$1.75$2.56 10/30$1.63–$2.80$1.75--
$99.00Dec 4$0.10$3.70$1.90$3.25 10/26$1.90–$3.35$1.90--
$100.00Nov 20$0.00$1.40$0.70$1.40 10/29$0.53–$1.70$0.704
$100.00Nov 27$0.65$2.35$1.50$2.75 10/29$1.25–$2.90$1.50--
$100.00Dec 4$0.05$3.60$1.83$2.93 10/26$1.83–$3.03$1.83--
$100.00Dec 18$1.50$3.70$2.60$3.50 10/27$0.88–$4.05$2.60--
$100.00Jan 15$1.85$4.80$3.33$4.51 10/30$1.53–$5.45$3.33--
$100.00Mar 19$4.60$8.00$6.30$8.62 10/29$2.90–$8.45$6.30--
$73.00Nov 6$13.40$15.20$14.30$13.94 10/23$5.95–$19.75$13.94--
$101.00Nov 6$0.00$1.50$0.75$0.35 10/29$0.38–$1.18$0.35--
$101.00Nov 20$0.00$1.15$0.57$0.75 10/30$0.57–$1.65$0.57--
$102.00Nov 20$0.00$0.85$0.43$0.65 10/30$0.43–$1.48$0.43--
$103.00Nov 20$0.00$1.05$0.53$0.68 10/26$0.48–$1.55$0.53--
$70.00Nov 20$15.80$19.20$17.50$8.40 09/21$9.25–$22.50$15.80--
$70.00Dec 18$17.50$19.60$18.55$17.12 10/14$10.25–$23.55$17.50--
$70.00Jan 15$18.20$21.10$19.65$23.00 10/26$11.50–$24.45$19.65--
$70.00Mar 19$19.60$23.30$21.45$23.90 10/30$13.80–$26.35$21.45--
$70.00Jan 21$26.00$31.00$28.50$25.50 10/12$20.75–$33.00$26.00--
$70.00Jan 19$32.50$37.00$34.75$32.12 10/13$26.70–$38.70$32.50--
$105.00Nov 13$0.00$1.80$0.90$0.50 10/23$0.55–$1.43$0.50--
$105.00Nov 27$0.35$2.15$1.25$1.11 10/28$1.25–$2.08$1.11--
$105.00Dec 18$0.80$1.85$1.33$2.73 10/30$0.68–$2.80$1.3342
$105.00Jan 15$1.25$3.20$2.23$3.98 10/30$0.93–$4.10$2.23315
$106.00Nov 6$0.00$0.95$0.48$0.10 10/28$0.28–$1.15$0.10--
$107.00Nov 13$0.00$0.30$0.15--$0.15–$0.15—--50
$66.00Nov 6$20.30$22.80$21.55--$21.55–$21.55—$20.301
$65.00Nov 6$21.20$23.80$22.50$25.47 10/30$12.50–$27.75$22.50--
$65.00Nov 27$21.60$24.40$23.00$20.70 10/14$18.65–$27.90$21.60--
$65.00Mar 19$23.70$26.70$25.20$28.05 10/30$16.70–$30.35$25.20--
$65.00Jan 21$29.00$34.00$31.50$28.00 10/12$23.25–$36.25$29.00--
$65.00Jan 19$35.00$40.00$37.50$30.24 10/12$28.50–$41.40$35.00--
$64.00Nov 6$22.30$24.10$23.20$26.47 10/30$13.35–$28.40$23.20--
$110.00Nov 20$0.00$0.75$0.38$0.15 10/27$0.38–$1.27$0.15--
$110.00Dec 18$0.30$1.80$1.05$1.65 10/26$0.57–$1.90$1.05--
$110.00Jan 15$0.80$2.65$1.73$2.44 10/30$0.78–$2.97$1.7354
$110.00Mar 19$2.30$4.20$3.25$4.90 10/26$1.70–$5.65$3.25--
$110.00Jun 17$4.70$7.00$5.85$8.10 10/29$5.85–$8.15$5.85--
$60.00Jan 15$27.00$30.10$28.55$31.00 10/26$19.15–$33.55$28.55--
$115.00Dec 4$0.00$2.75$1.38$1.50 10/27$0.90–$1.65$1.38--
$115.00Dec 18$0.05$1.15$0.60$0.65 09/03$0.43–$1.30$0.60--
$115.00Jan 15$0.75$1.50$1.13$0.83 10/01$0.50–$2.28$0.83--
$55.00Jan 15$31.70$34.80$33.25$30.92 10/13$23.05–$38.45$31.70--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.00Nov 27$3.10$7.00$5.05$5.45 10/23$3.15–$9.20$5.05--
$86.00Nov 6$0.50$1.70$1.10$1.16 10/30$0.48–$10.25$1.10--
$86.00Nov 13$0.15$3.70$1.93$1.65 10/26$1.45–$8.90$1.65--
$86.00Nov 20$0.85$4.60$2.72$1.36 10/29$1.40–$3.15$1.36--
$88.00Nov 6$1.25$2.65$1.95$0.60 10/29$0.68–$10.30$1.2528
$88.00Nov 20$2.25$4.10$3.18$2.55 10/30$1.65–$4.60$2.55--
$88.00Dec 11$4.80$8.20$6.50$4.81 10/30$3.95–$6.50$4.81--
$85.00Nov 6$0.15$0.95$0.55$0.26 10/29$0.33–$9.70$0.26--
$85.00Nov 13$0.05$3.30$1.67$3.60 10/14$0.85–$7.80$1.671
$85.00Nov 20$2.10$2.70$2.40$2.00 10/26$1.18–$10.20$2.10--
$85.00Nov 27$2.10$6.20$4.15$4.42 10/23$2.73–$7.80$4.15--
$85.00Dec 18$3.60$6.50$5.05$3.60 10/29$3.28–$11.40$3.60--
$85.00Jan 15$5.30$6.60$5.95$5.50 10/28$4.80–$12.05$5.50--
$85.00Mar 19$7.90$8.80$8.35$6.80 10/29$6.70–$13.25$7.907
$85.00Jan 21$12.00$16.50$14.25$12.81 10/16$11.85–$18.45$12.81--
$89.00Nov 20$3.60$4.70$4.15$3.73 10/28$2.55–$5.25$3.73--
$84.00Nov 6$0.25$0.70$0.48$0.40 10/29$0.30–$8.60$0.40--
$84.00Nov 20$1.20$3.40$2.30$1.72 10/28$0.95–$2.50$1.72--
$84.00Nov 27$1.65$5.80$3.72$3.92 10/23$2.60–$7.40$3.72--
$90.00Nov 6$2.35$4.90$3.63$2.02 10/30$1.68–$13.80$2.35--
$90.00Nov 20$4.80$5.30$5.05$3.20 10/30$2.58–$14.20$4.80--
$90.00Dec 4$6.50$7.60$7.05$5.34 10/26$4.63–$7.35$6.50--
$90.00Dec 11$6.80$7.80$7.30$5.78 10/30$4.75–$7.30$6.80--
$90.00Dec 18$7.50$8.00$7.75$5.80 10/29$5.15–$15.10$7.50--
$90.00Jan 15$7.00$9.30$8.15$7.90 10/28$6.50–$15.85$7.90--
$90.00Mar 19$10.30$11.50$10.90$9.10 10/29$8.90–$17.30$10.3026
$90.00Jan 21$14.50$19.00$16.75$15.40 10/16$14.40–$21.25$15.40--
$83.00Nov 6$0.05$0.50$0.28$0.27 10/29$0.28–$8.35$0.27--
$83.00Nov 20$0.70$2.50$1.60$0.93 10/29$1.02–$2.13$0.93--
$83.00Dec 4$1.70$5.30$3.50$2.82 10/30$1.78–$3.88$2.82--
$91.00Nov 6$3.60$4.90$4.25$2.95 10/30$1.67–$10.75$3.6015
$91.00Nov 13$4.20$5.60$4.90$3.75 10/28$2.03–$11.20$4.20--
$91.00Dec 4$5.70$9.50$7.60$5.84 10/26$5.15–$8.00$5.84--
$82.00Nov 6$0.00$0.85$0.43$0.33 10/26$0.33–$7.15$0.33--
$82.00Dec 4$1.35$4.90$3.13$2.64 10/30$1.88–$3.28$2.64--
$92.00Nov 20$4.50$6.90$5.70$4.40 10/30$2.98–$7.00$4.50--
$92.00Nov 27$6.10$9.60$7.85$6.09 10/30$5.30–$12.75$6.10--
$81.00Nov 6$0.00$0.95$0.48$0.64 10/30$0.20–$5.80$0.48--
$81.00Nov 13$0.00$2.45$1.23$1.17 10/23$1.20–$5.45$1.17--
$81.00Nov 20$0.25$2.75$1.50$0.82 10/30$0.90–$1.58$0.82--
$81.00Nov 27$1.25$4.70$2.98$1.77 10/30$1.23–$5.50$1.77--
$81.00Dec 4$1.65$4.60$3.13$2.20 10/29$1.63–$3.13$2.20--
$93.00Nov 6$5.00$7.60$6.30$2.55 10/29$3.03–$7.40$5.00--
$80.00Nov 6$0.00$1.20$0.60$0.15 10/29$0.30–$6.30$0.15--
$80.00Nov 20$0.30$1.10$0.70$0.45 10/29$0.48–$6.40$0.45--
$80.00Nov 27$0.30$4.40$2.35$2.07 10/27$1.50–$5.15$2.07--
$80.00Dec 18$2.00$4.20$3.10$2.35 10/27$1.85–$7.65$2.35--
$80.00Jan 15$3.00$5.40$4.20$4.30 10/23$2.83–$8.30$4.20--
$80.00Mar 19$4.90$7.70$6.30$7.01 10/13$4.95–$10.15$6.30--
$80.00Jun 17$6.70$9.30$8.00$7.30 10/26$6.90–$8.55$7.30--
$79.00Nov 6$0.00$0.15$0.08$1.09 10/14$0.08–$4.88$0.08--
$79.00Nov 27$0.15$4.20$2.18$1.57 10/27$1.45–$4.80$1.57--
$95.00Nov 6$6.30$8.80$7.55$5.04 10/26$3.68–$19.00$6.304
$95.00Nov 20$7.90$9.40$8.65$9.40 10/16$5.30–$18.85$8.65--
$95.00Jan 15$11.10$12.60$11.85$10.80 10/28$8.95–$19.90$11.10--
$78.00Nov 13$0.00$2.05$1.02$0.70 10/22$0.73–$3.65$0.70--
$78.00Nov 20$0.05$1.95$1.00$0.93 10/22$0.45–$1.55$0.93--
$78.00Nov 27$0.15$3.70$1.93$1.52 10/27$1.18–$4.35$1.52--
$78.00Dec 4$0.60$3.60$2.10$1.29 10/30$1.38–$2.50$1.291
$77.00Nov 20$0.00$1.00$0.50$0.50 10/28$0.48–$1.45$0.50--
$77.00Nov 27$1.10$3.60$2.35$1.72 10/26$0.85–$3.85$1.72--
$77.00Dec 4$0.55$3.60$2.08$1.07 10/30$1.03–$2.10$1.071
$76.00Nov 13$0.00$2.25$1.13$1.22 10/14$0.57–$2.88$1.13--
$76.00Nov 27$0.00$3.30$1.65$1.42 10/29$0.83–$3.58$1.42--
$98.00Dec 4$11.00$15.00$13.00$10.46 10/26$9.10–$13.15$11.00--
$75.00Nov 13$0.00$0.95$0.48$0.74 10/14$0.40–$2.63$0.48--
$75.00Nov 20$0.25$1.55$0.90$0.05 10/28$0.33–$4.00$0.25--
$75.00Nov 27$0.10$3.40$1.75$1.34 10/29$0.85–$3.10$1.34--
$75.00Dec 18$1.05$2.45$1.75$1.35 10/30$1.20–$5.35$1.3596
$75.00Jan 15$1.65$3.60$2.63$2.00 10/27$1.83–$5.70$2.006
$75.00Mar 19$3.00$6.10$4.55$3.40 10/29$3.40–$8.00$3.40--
$75.00Jun 17$5.30$7.60$6.45$5.50 10/27$4.85–$6.65$5.50--
$75.00Jan 19$10.50$13.80$12.15$14.20 10/05$11.65–$15.35$12.15--
$99.00Dec 4$11.80$15.80$13.80$11.23 10/26$9.80–$14.00$11.80--
$74.00Nov 6$0.00$1.00$0.50$0.40 10/30$0.15–$1.95$0.40--
$74.00Nov 27$0.00$3.30$1.65$1.23 10/27$0.70–$2.83$1.23--
$100.00Jan 15$14.50$16.20$15.35$12.10 10/29$12.60–$24.25$14.50--
$100.00Mar 19$16.40$18.00$17.20$19.00 10/14$14.30–$25.35$17.20--
$100.00Jun 17$17.80$20.10$18.95$17.63 10/16$16.70–$19.50$17.80--
$73.00Nov 6$0.00$2.15$1.08$1.17 10/02$0.38–$2.17$1.08--
$73.00Nov 13$0.00$0.75$0.38$0.75 10/13$0.38–$2.07$0.38--
$73.00Nov 27$0.50$2.00$1.25$1.25 10/14$1.25–$2.55$1.252
$101.00Nov 20$13.20$14.90$14.05$10.78 10/26$9.70–$14.75$13.20--
$72.00Nov 6$0.00$2.15$1.08$1.28 10/06$0.38–$1.95$1.08--
$72.00Nov 13$0.00$1.85$0.93$0.82 10/13$0.65–$1.92$0.82--
$72.00Nov 27$0.25$1.95$1.10--$1.10–$1.10—$0.251
$102.00Nov 20$14.20$16.00$15.10$11.70 10/26$10.50–$15.95$14.20--
$71.00Nov 6$0.00$0.95$0.48$1.20 10/06$0.48–$2.20$0.48--
$71.00Nov 13$0.00$1.85$0.93$1.95 10/07$0.70–$1.85$0.93--
$71.00Nov 27$0.00$2.90$1.45$0.98 10/14$1.13–$2.13$0.98--
$70.00Nov 6$0.00$0.80$0.40$0.38 10/13$0.38–$1.63$0.38--
$70.00Nov 13$0.00$1.85$0.93$1.10 10/13$0.57–$1.75$0.93--
$70.00Nov 20$0.00$0.75$0.38$0.16 10/27$0.38–$2.30$0.16--
$70.00Nov 27$0.00$2.80$1.40$0.77 10/14$0.85–$2.00$0.77--
$105.00Nov 6$17.00$18.80$17.90$13.30 10/29$12.95–$28.75$17.00--
$105.00Nov 27$17.00$20.20$18.60$19.00 10/23$14.10–$22.45$18.60--
$105.00Dec 18$18.10$19.80$18.95$15.95 10/26$15.00–$28.95$18.10--
$106.00Nov 6$17.60$20.20$18.90$14.30 10/29$14.25–$19.45$17.603
$110.00Dec 18$21.90$24.20$23.05$20.15 10/26$19.15–$33.90$21.90--

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 177
Total Puts 117
Put/Call Ratio 0.66
Net Difference 60

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,917
Total Puts 1,089
Average Put/Call Ratio 0.75
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