Tour v536
URBN
URBAN OUTFITTERS INC
$91.78 +5.83%
$91.87 (+0.10%)🌙
as of 11/04 07:01 PM
(11/3 18:59) ◀
|
Wednesday, November 4, 2026 (7:01pm)
January 2026
|
▶ (11/5 18:59)
◀ 11/4 19:01 ▶

Option Volume

Detail
ℹ
Current (11/04) 185
Calls: 111 (60%)
Puts: 74 (40%)
Prior (11/03) 294
Calls: 177 (60%)
Puts: 117 (40%)
Current vs Prior -37.07%
Calls: -37.29% (Calls)
Puts: -36.75% (Puts)
Prior 7-Day Total 3,077
Calls: 1,961 (64%)
Puts: 1,116 (36%)
Prior 7-Day Average 439
Calls: 280 (64%)
Puts: 159 (36%)
Current vs Prior 7-Day Avg -57.91%
Calls: -60.38%
Puts: -53.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $80.3K
Calls: $66.6K (83%)
Puts: $13.7K (17%)
Prior (11/03) $135.8K
Calls: $93.6K (69%)
Puts: $42.2K (31%)
Current vs Prior -40.83%
Calls: -28.82%
Puts: -67.45%
Prior 7-Day Total $1.48M
Calls: $1.11M (75%)
Puts: $368.8K (25%)
Prior 7-Day Average $211.0K
Calls: $158.3K (75%)
Puts: $52.7K (25%)
Current vs Prior 7-Day Avg -61.93%
Calls: -57.94%
Puts: -73.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.67
Prior (11/03) 0.66
Current vs Prior +0.85%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -10.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04) 4,048
Calls: 3,715 (92%)
Puts: 333 (8%)
Prior (11/03) 4,568
Calls: 4,377 (96%)
Puts: 191 (4%)
Current vs Prior -11.38%
Prior 7-Day Total 25,924
Calls: 23,736 (92%)
Puts: 2,188 (8%)
Prior 7-Day Average 3,703
Calls: 3,390 (92%)
Puts: 312 (8%)
Current vs Prior 7-Day Avg +9.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 4.06% | 6.13%7.25% | 13.18%
Prior 5.36% | 7.13%7.93% | 13.84%
Current vs Prior -24.21% | -13.92%-8.67% | -4.73%
Prior 7-Day Avg 4.79% | 6.74%8.82% | 14.42%
Current vs 7-Day Avg -15.12% | -9.04%-17.82% | -8.57%
Prior 7-Day Eod 5.36% | 7.13%7.93% | 13.84%
Current vs 7-Day Eod -24.21% | -13.92%-8.67% | -4.73%
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 83% of dollar volume in calls ($66.6K) vs puts ($13.7K). Bullish P/C ratio of 0.67. Call-heavy open interest (3,715 calls vs 333 puts) suggests bullish 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. 8 found (avg delta 0.70, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Nov 614.3017.70$16.0021.2%20.94--
$76.00Nov 2714.7018.70$16.7024.0%20.87--
$89.00Nov 62.055.30$3.6888.3%10.80--
$87.00Nov 204.908.40$6.6552.6%20.73--
$90.00Nov 202.406.00$4.2085.7%20.61--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Nov 61.402.15$1.7842.1%50.555

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 158, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 131.051.50$1.2735.4%220.321
$95.00Nov 201.602.25$1.9333.7%220.364
$100.00Nov 200.701.10$0.9044.4%120.194
$95.00Nov 60.000.70$0.35200.0%100.182
$109.00Nov 130.001.05$0.53198.1%50.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 200.703.20$1.95128.2%200.4031
$80.00Dec 181.852.30$2.0821.6%140.21156
$85.00Nov 200.751.30$1.0253.9%80.2041
$92.00Nov 61.402.15$1.7842.1%50.555
$89.00Nov 60.400.70$0.5554.5%40.24--

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. 14 found (best R:R 0.59, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$97.00Nov 27$13.17$7.83$13.1787%0.59$89.17
$95.00$109.00Nov 13$0.74$13.26$0.7432%17.92$95.74
$89.00$93.00Nov 6$2.35$1.65$2.3580%0.70$91.35
$91.00$95.00Nov 13$1.51$2.49$1.5156%1.65$92.51
$95.00$100.00Nov 20$1.03$3.97$1.0336%3.85$96.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$86.00Nov 20$0.52$3.48$0.5240%6.69$89.48
$89.00$88.00Nov 6$0.20$0.80$0.2024%4.00$88.80
$85.00$84.00Nov 20$0.27$0.73$0.2720%2.70$84.73
$92.00$89.00Nov 6$1.23$1.77$1.2355%1.44$90.77
$86.00$85.00Nov 20$0.41$0.59$0.4125%1.44$85.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.30, avg 0.63)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$95.00Nov 6$0.98$0.98$1.0261%0.96$93.98
$93.00$95.00Nov 20$0.75$0.75$1.2555%0.60$93.75
$95.00$100.00Nov 20$1.03$1.03$3.9764%0.26$96.03
$95.00$109.00Nov 13$0.74$0.74$13.2668%0.06$95.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$74.00Dec 4$3.20$3.20$10.8063%0.30$84.80
$90.00$88.00Dec 4$1.45$1.45$0.5557%2.64$88.55
$86.00$85.00Nov 20$0.41$0.41$0.5975%0.69$85.59
$85.00$84.00Nov 20$0.27$0.27$0.7380%0.37$84.73
$89.00$88.00Nov 6$0.20$0.20$0.8076%0.25$88.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.50, cheapest $1.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Nov 6Nov 20$1.3575.9%43.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Nov 20Dec 4$3.6534.8%60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.61% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Nov 6$3.68$0.55$4.23$84.77$93.234.61%
$90.00Nov 20$4.20$1.95$6.15$83.85$96.156.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.69% of stock, avg 2.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$83.00Nov 6$0.35$0.28$0.63$82.37$95.63
$95.00$88.00Nov 6$0.35$0.35$0.70$87.30$95.70
$95.00$89.00Nov 6$0.35$0.55$0.90$88.10$95.90
$100.00$84.00Nov 20$0.90$0.75$1.65$82.35$101.65
$100.00$83.00Nov 20$0.90$0.83$1.73$81.27$101.73
$100.00$85.00Nov 20$0.90$1.02$1.92$83.08$101.92
$93.00$88.00Nov 6$1.33$0.35$1.68$86.32$94.68
$93.00$89.00Nov 6$1.33$0.55$1.88$87.12$94.88
$93.00$83.00Nov 6$1.33$0.28$1.61$81.39$94.61
$100.00$86.00Nov 20$0.90$1.43$2.33$83.67$102.33

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. 3 found (best R:R 6.14, cheapest $0.14)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$90.00$93.00Nov 20$0.93$2.0728%2.23
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$84.00$85.00$86.00Nov 20$0.14$0.869%6.14
$83.00$84.00$85.00Nov 20$0.35$0.654%1.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.16, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$93.001:2Nov 20-$1.16$1.84
$87.00$90.001:2Nov 20-$1.75$1.25
$93.00$95.001:2Nov 20-$1.18$0.82
$76.00$89.001:2Nov 6$8.64$4.36
$76.00$97.001:2Nov 27$9.64$11.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$83.001:2Nov 6-$0.21$4.79
$90.00$86.001:2Nov 20-$0.91$3.09
$89.00$88.001:2Nov 6-$0.15$0.85
$85.00$84.001:2Nov 20-$0.48$0.52
$86.00$85.001:2Nov 20-$0.61$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.67%, avg 2.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Dec 4$5.200.520.2%5.67%5.91%112
$97.00Nov 27$2.350.375.7%2.56%8.25%3--
$110.00Dec 18$0.700.1619.9%0.76%20.61%213
$93.00Nov 20$2.400.451.3%2.61%3.94%31
$95.00Nov 20$1.600.363.5%1.74%5.25%224
$100.00Nov 20$0.700.199.0%0.76%9.72%124
$95.00Nov 13$1.050.323.5%1.14%4.65%221

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 $65.00 11-06 call last traded $25.47 on 10/30 (now $25.90/$28.50) — try a limit near $25.90. Also watch the $64.00 11-06 call last traded $26.47 on 10/30 (now $26.80/$29.60) — try a limit near $26.80; the $70.00 01-21 call last traded $25.50 on 10/12 (now $30.00/$33.30) — try a limit near $30.00. Most tradeable put: the $100.00 01-15 put last traded $12.10 on 10/29 (now $12.00/$13.70) — try a limit near $12.10.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.00Nov 6$0.85$1.60$1.23$2.70 10/26$0.38–$3.15$1.23--
$92.00Nov 13$1.20$4.20$2.70$1.40 10/13$1.38–$3.23$1.40--
$92.00Nov 20$2.40$3.60$3.00$3.41 10/26$1.98–$4.25$3.00--
$92.00Dec 4$5.20$6.20$5.70$5.50 10/29$3.10–$6.00$5.5012
$91.00Nov 6$0.40$3.50$1.95$2.04 10/30$0.48–$3.28$1.95--
$91.00Nov 20$1.70$4.90$3.30$3.37 10/30$1.85–$4.80$3.30--
$91.00Dec 4$4.90$8.30$6.60$6.25 10/26$4.10–$6.60$6.25--
$93.00Dec 4$3.80$5.80$4.80$5.05 10/29$3.45–$5.60$4.80--
$93.00Nov 20$2.40$2.95$2.68--$2.68–$2.68—$2.401
$90.00Nov 6$0.40$4.40$2.40$2.44 10/30$0.88–$3.75$2.40--
$90.00Nov 20$2.40$6.00$4.20$3.20 10/26$1.40–$5.40$3.20--
$90.00Dec 18$5.50$8.00$6.75$8.49 10/29$2.88–$7.95$6.75--
$90.00Jan 15$7.40$9.80$8.60$9.90 10/29$3.68–$9.95$8.60--
$90.00Mar 19$10.10$13.00$11.55$12.00 10/26$6.05–$12.40$11.55--
$90.00Jan 21$19.50$22.30$20.90--$20.90–$20.90—$19.502
$94.00Nov 6$0.00$2.00$1.00$1.60 10/26$0.33–$1.65$1.00--
$94.00Nov 27$2.30$5.90$4.10$3.83 10/16$2.65–$4.50$3.83--
$94.00Dec 4$3.30$5.90$4.60$4.08 10/26$2.78–$4.95$4.08--
$89.00Nov 6$2.05$5.30$3.68$4.21 10/26$1.23–$3.93$3.68--
$95.00Nov 13$1.05$1.50$1.27$1.25 10/30$1.10–$2.33$1.251
$95.00Nov 20$1.60$2.25$1.93$1.87 10/30$0.78–$2.90$1.874
$95.00Dec 18$3.90$5.70$4.80$6.13 10/30$1.70–$5.75$4.80--
$95.00Jan 15$6.40$7.60$7.00$7.30 10/29$2.33–$7.50$7.003.3K
$95.00Mar 19$7.70$10.50$9.10$9.30 10/30$4.75–$10.35$9.10--
$95.00Jun 17$11.60$14.00$12.80$13.50 10/29$10.30–$13.20$12.80--
$95.00Nov 6$0.00$0.70$0.35--$0.35–$0.35—--2
$88.00Nov 6$2.00$6.00$4.00$2.45 10/23$0.93–$4.80$2.45--
$96.00Nov 20$1.40$2.05$1.73$2.50 10/29$1.00–$2.53$1.73--
$96.00Nov 27$1.50$4.80$3.15$3.12 10/16$2.45–$3.80$3.12--
$87.00Nov 6$3.70$6.90$5.30$2.61 10/23$1.33–$5.45$3.70--
$87.00Nov 13$5.00$7.40$6.20$4.90 10/30$1.70–$6.70$5.00--
$87.00Nov 20$4.90$8.40$6.65$5.70 10/30$3.88–$7.10$5.70--
$97.00Nov 27$2.35$4.70$3.53$3.80 10/29$2.03–$3.75$3.53--
$86.00Nov 6$3.80$6.60$5.20$4.47 10/16$1.50–$6.65$4.47--
$98.00Nov 20$0.05$2.80$1.42$1.75 10/27$0.65–$2.38$1.42--
$98.00Nov 27$1.55$4.90$3.23$2.74 10/30$1.80–$3.60$2.74--
$85.00Nov 6$5.70$7.90$6.80$1.15 09/30$1.68–$7.75$5.70--
$85.00Nov 20$6.80$9.70$8.25$6.80 10/16$2.40–$8.75$6.80--
$85.00Dec 18$8.60$11.00$9.80$10.44 10/26$4.50–$11.75$9.80--
$85.00Jan 15$10.70$14.20$12.45$11.32 10/30$5.70–$12.65$11.32--
$85.00Mar 19$13.60$17.00$15.30$14.00 10/27$7.70–$15.50$14.00--
$85.00Jan 19$28.50$33.50$31.00$19.64 09/30$21.45–$32.00$28.50--
$99.00Nov 20$0.75$1.75$1.25$1.02 10/30$0.57–$1.75$1.02--
$99.00Nov 27$0.50$4.60$2.55$2.56 10/30$1.63–$2.80$2.55--
$99.00Dec 4$1.70$4.60$3.15$3.25 10/26$1.90–$3.35$3.15--
$84.00Nov 6$6.10$8.40$7.25$7.39 10/29$1.78–$8.70$7.25--
$84.00Nov 13$6.30$9.80$8.05$7.37 10/30$2.38–$8.70$7.37--
$84.00Nov 20$7.40$10.70$9.05$7.97 10/30$5.45–$9.55$7.97--
$100.00Nov 20$0.70$1.10$0.90$1.40 10/29$0.53–$1.70$0.904
$100.00Nov 27$1.00$4.40$2.70$2.75 10/29$1.25–$2.90$2.70--
$100.00Dec 4$1.45$3.50$2.48$2.93 10/26$1.83–$3.03$2.48--
$100.00Dec 18$2.20$5.60$3.90$3.50 10/27$1.05–$4.05$3.50--
$100.00Jan 15$4.60$6.00$5.30$4.51 10/30$1.63–$5.45$4.60--
$100.00Mar 19$6.40$9.50$7.95$8.62 10/29$3.45–$8.45$7.95--
$101.00Nov 6$0.00$1.75$0.88$0.35 10/29$0.38–$1.18$0.35--
$101.00Nov 20$0.00$2.65$1.33$0.75 10/30$0.57–$1.65$0.75--
$102.00Nov 20$0.00$2.00$1.00$0.65 10/30$0.43–$1.48$0.65--
$81.00Nov 27$10.40$14.40$12.40$10.60 10/26$5.45–$13.10$10.60--
$103.00Nov 20$0.00$2.75$1.38$0.68 10/26$0.48–$1.55$0.68--
$80.00Nov 20$11.00$14.20$12.60$9.26 10/16$4.75–$13.30$11.00--
$80.00Nov 27$11.20$15.20$13.20$12.80 10/26$6.10–$13.90$12.80--
$80.00Dec 18$12.60$14.70$13.65$13.00 10/30$6.50–$14.85$13.00--
$80.00Jan 15$13.70$17.00$15.35$15.00 10/27$6.95–$16.05$15.00--
$80.00Mar 19$16.60$20.20$18.40$17.47 10/26$10.05–$18.70$17.47--
$80.00Jun 17$19.00$23.00$21.00$21.50 10/29$17.60–$21.15$21.00--
$80.00Jan 21$24.00$29.00$26.50$16.50 09/15$17.45–$27.25$24.00--
$79.00Nov 27$13.20$16.00$14.60$9.15 10/14$6.70–$14.65$13.20--
$105.00Nov 13$0.00$2.25$1.13$0.50 10/23$0.55–$1.43$0.50--
$105.00Nov 27$1.15$2.05$1.60$1.11 10/28$1.25–$2.08$1.15--
$105.00Dec 18$1.05$2.70$1.88$2.73 10/30$0.68–$2.80$1.88--
$105.00Jan 15$3.30$3.90$3.60$3.98 10/30$0.93–$4.10$3.60311
$106.00Nov 6$0.00$1.00$0.50$0.10 10/28$0.28–$1.15$0.10--
$75.00Nov 20$15.70$18.90$17.30$13.22 10/23$7.35–$18.05$15.70--
$75.00Dec 18$16.70$19.20$17.95$18.50 10/26$8.65–$19.25$17.95--
$75.00Mar 19$19.60$23.60$21.60$22.10 10/29$12.85–$22.15$21.60--
$75.00Jan 21$27.00$30.40$28.70$23.00 10/13$19.75–$29.30$27.00--
$110.00Nov 20$0.00$0.80$0.40$0.15 10/27$0.38–$1.27$0.15--
$110.00Dec 18$0.70$1.90$1.30$1.65 10/26$0.57–$1.90$1.3013
$110.00Jan 15$2.25$2.90$2.58$2.44 10/30$0.78–$2.97$2.44--
$110.00Mar 19$4.50$5.60$5.05$4.90 10/26$2.13–$5.65$4.90--
$110.00Jun 17$6.30$8.50$7.40$8.10 10/29$5.85–$8.15$7.40--
$73.00Nov 6$17.30$20.70$19.00$13.94 10/23$7.30–$19.75$17.30--
$70.00Nov 20$20.20$23.40$21.80$8.40 09/21$11.10–$22.50$20.20--
$70.00Dec 18$21.10$24.70$22.90$17.12 10/14$12.20–$23.55$21.10--
$70.00Jan 15$22.10$25.50$23.80$23.00 10/26$13.00–$24.45$23.00--
$70.00Mar 19$23.70$27.40$25.55$23.90 10/30$15.25–$26.35$23.90--
$70.00Jan 21$30.00$33.30$31.65$25.50 10/12$22.00–$33.00$30.0014
$70.00Jan 19$36.00$40.80$38.40$32.12 10/13$27.75–$38.70$36.00--
$115.00Dec 4$0.00$3.10$1.55$1.50 10/27$0.90–$1.65$1.50--
$115.00Dec 18$0.35$1.90$1.13$0.65 09/03$0.43–$1.30$0.65--
$115.00Jan 15$1.45$3.30$2.38$0.83 10/01$0.73–$2.38$1.45--
$65.00Nov 6$25.90$28.50$27.20$25.47 10/30$14.50–$27.75$25.902
$65.00Nov 27$25.50$29.00$27.25$20.70 10/14$18.65–$27.90$25.50--
$65.00Mar 19$27.90$31.60$29.75$28.05 10/30$18.55–$30.35$28.05--
$65.00Jan 21$33.50$36.70$35.10$28.00 10/12$24.75–$36.25$33.50--
$65.00Jan 19$39.00$43.50$41.25$30.24 10/12$30.25–$41.40$39.00--
$64.00Nov 6$26.80$29.60$28.20$26.47 10/30$15.30–$28.40$26.802
$60.00Jan 15$31.20$34.70$32.95$31.00 10/26$21.05–$33.55$31.20--
$55.00Jan 15$35.90$38.90$37.40$30.92 10/13$25.45–$38.45$35.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.00Nov 20$3.00$3.70$3.35$4.40 10/30$2.98–$7.00$3.35--
$92.00Nov 27$3.80$7.40$5.60$6.09 10/30$5.30–$12.75$5.60--
$92.00Nov 6$1.40$2.15$1.78--$1.78–$1.78—$1.405
$91.00Nov 6$0.95$1.40$1.17$2.95 10/30$1.17–$10.75$1.17--
$91.00Nov 13$0.70$3.70$2.20$3.75 10/28$2.03–$11.20$2.20--
$91.00Dec 4$3.70$6.20$4.95$5.84 10/26$4.95–$8.00$4.95--
$93.00Nov 6$0.80$4.30$2.55$2.55 10/29$2.55–$7.40$2.55--
$90.00Nov 6$0.65$1.00$0.83$2.02 10/30$0.83–$11.90$0.83--
$90.00Nov 20$0.70$3.20$1.95$3.20 10/30$1.95–$12.50$1.9531
$90.00Dec 4$4.30$6.90$5.60$5.34 10/26$4.63–$7.35$5.341
$90.00Dec 11$4.40$5.30$4.85$5.78 10/30$4.75–$7.30$4.85--
$90.00Dec 18$5.10$5.60$5.35$5.80 10/29$5.15–$13.55$5.35--
$90.00Jan 15$6.30$7.00$6.65$7.90 10/28$6.50–$13.90$6.65--
$90.00Mar 19$7.00$9.60$8.30$9.10 10/29$8.30–$15.80$8.30--
$90.00Jan 21$12.50$16.50$14.50$15.40 10/16$14.40–$20.45$14.50--
$89.00Nov 20$1.85$2.50$2.17$3.73 10/28$2.17–$5.25$2.17--
$95.00Nov 6$3.10$4.40$3.75$5.04 10/26$3.68–$16.65$3.75--
$95.00Nov 20$4.80$6.00$5.40$9.40 10/16$5.30–$17.00$5.40--
$95.00Jan 15$8.90$11.20$10.05$10.80 10/28$8.95–$18.00$10.05--
$88.00Nov 6$0.25$0.45$0.35$0.60 10/29$0.35–$10.30$0.35--
$88.00Nov 20$1.55$2.15$1.85$2.55 10/30$1.65–$4.60$1.85--
$88.00Dec 11$2.50$5.60$4.05$4.81 10/30$3.95–$6.50$4.05--
$87.00Nov 27$1.70$4.40$3.05$5.45 10/23$3.05–$9.20$3.05--
$86.00Nov 6$0.05$0.35$0.20$1.16 10/30$0.20–$8.45$0.20--
$86.00Nov 13$0.45$2.35$1.40$1.65 10/26$1.40–$8.90$1.40--
$86.00Nov 20$0.90$1.95$1.43$1.36 10/29$1.40–$3.15$1.36--
$98.00Dec 4$7.80$10.70$9.25$10.46 10/26$9.10–$13.15$9.25--
$85.00Nov 6$0.00$0.60$0.30$0.26 10/29$0.30–$7.80$0.26--
$85.00Nov 13$0.45$0.95$0.70$3.60 10/14$0.70–$7.80$0.70--
$85.00Nov 20$0.75$1.30$1.02$2.00 10/26$1.02–$8.00$1.0241
$85.00Nov 27$1.00$3.90$2.45$4.42 10/23$2.45–$7.80$2.45--
$85.00Dec 18$2.25$3.70$2.98$3.60 10/29$2.98–$9.70$2.98--
$85.00Jan 15$4.10$5.20$4.65$5.50 10/28$4.65–$10.40$4.65--
$85.00Mar 19$6.20$7.40$6.80$6.80 10/29$6.70–$12.85$6.80--
$85.00Jan 21$10.00$14.00$12.00$12.81 10/16$11.85–$17.25$12.00--
$99.00Dec 4$8.50$11.50$10.00$11.23 10/26$9.80–$14.00$10.00--
$84.00Nov 6$0.00$0.60$0.30$0.40 10/29$0.30–$7.10$0.30--
$84.00Nov 20$0.20$1.30$0.75$1.72 10/28$0.75–$2.50$0.75--
$84.00Nov 27$0.75$3.70$2.23$3.92 10/23$2.23–$7.40$2.23--
$100.00Jan 15$12.00$13.70$12.85$12.10 10/29$12.60–$22.25$12.102
$100.00Mar 19$13.00$16.00$14.50$19.00 10/14$14.30–$23.20$14.50--
$100.00Jun 17$14.70$17.80$16.25$17.63 10/16$16.25–$19.50$16.25--
$83.00Nov 6$0.00$0.55$0.28$0.27 10/29$0.28–$6.40$0.27--
$83.00Nov 20$0.35$1.30$0.83$0.93 10/29$0.83–$2.13$0.83--
$83.00Dec 4$0.95$3.90$2.42$2.82 10/30$1.78–$3.88$2.42--
$101.00Nov 20$9.00$11.70$10.35$10.78 10/26$9.70–$14.75$10.35--
$82.00Nov 6$0.00$2.10$1.05$0.33 10/26$0.33–$5.45$0.33--
$82.00Dec 4$0.60$3.80$2.20$2.64 10/30$1.88–$3.28$2.20--
$102.00Nov 20$9.80$12.10$10.95$11.70 10/26$10.50–$15.95$10.95--
$81.00Nov 6$0.00$0.30$0.15$0.64 10/30$0.15–$5.10$0.15--
$81.00Nov 13$0.00$1.40$0.70$1.17 10/23$0.70–$5.45$0.70--
$81.00Nov 20$0.00$1.10$0.55$0.82 10/30$0.55–$1.58$0.55--
$81.00Nov 27$0.25$3.00$1.63$1.77 10/30$1.23–$5.50$1.63--
$81.00Dec 4$0.50$3.70$2.10$2.20 10/29$1.63–$3.13$2.10--
$80.00Nov 6$0.00$1.85$0.93$0.15 10/29$0.30–$4.70$0.15--
$80.00Nov 20$0.25$0.80$0.53$0.45 10/29$0.48–$5.20$0.45--
$80.00Nov 27$0.10$3.40$1.75$2.07 10/27$1.50–$5.15$1.75--
$80.00Dec 18$1.85$2.30$2.08$2.35 10/27$1.85–$6.65$2.08156
$80.00Jan 15$1.75$4.40$3.08$4.30 10/23$2.83–$7.80$3.08--
$80.00Mar 19$3.40$5.60$4.50$7.01 10/13$4.50–$9.95$4.50--
$80.00Jun 17$5.80$7.90$6.85$7.30 10/26$6.85–$8.55$6.85--
$79.00Nov 6$0.00$0.15$0.08$1.09 10/14$0.08–$3.95$0.08--
$79.00Nov 27$0.00$3.30$1.65$1.57 10/27$1.45–$4.80$1.57--
$105.00Nov 6$12.40$15.10$13.75$13.30 10/29$12.95–$26.40$13.30--
$105.00Nov 27$12.50$16.50$14.50$19.00 10/23$14.10–$22.45$14.50--
$105.00Dec 18$14.80$15.90$15.35$15.95 10/26$15.00–$26.20$15.35--
$78.00Nov 13$0.00$0.95$0.48$0.70 10/22$0.48–$3.65$0.48--
$78.00Nov 20$0.00$1.50$0.75$0.93 10/22$0.45–$1.55$0.75--
$78.00Nov 27$0.00$3.20$1.60$1.52 10/27$1.18–$4.35$1.52--
$78.00Dec 4$0.25$3.20$1.73$1.29 10/30$1.38–$2.50$1.29--
$106.00Nov 6$13.20$16.00$14.60$14.30 10/29$14.25–$19.45$14.30--
$77.00Nov 20$0.00$1.65$0.83$0.50 10/28$0.48–$1.45$0.50--
$77.00Nov 27$0.00$2.75$1.38$1.72 10/26$0.85–$3.85$1.38--
$77.00Dec 4$0.00$3.30$1.65$1.07 10/30$1.03–$2.10$1.07--
$76.00Nov 13$0.00$1.35$0.68$1.22 10/14$0.57–$2.88$0.68--
$76.00Nov 27$0.00$2.95$1.48$1.42 10/29$0.83–$3.58$1.42--
$75.00Nov 13$0.00$0.95$0.48$0.74 10/14$0.40–$2.63$0.48--
$75.00Nov 20$0.05$0.65$0.35$0.05 10/28$0.33–$2.98$0.05--
$75.00Nov 27$0.10$2.85$1.48$1.34 10/29$0.85–$3.10$1.34--
$75.00Dec 18$0.75$1.55$1.15$1.35 10/30$1.15–$5.05$1.15--
$75.00Jan 15$0.90$2.25$1.58$2.00 10/27$1.58–$5.10$1.58--
$75.00Mar 19$2.45$4.10$3.28$3.40 10/29$3.28–$7.20$3.28--
$75.00Jun 17$3.70$6.20$4.95$5.50 10/27$4.85–$6.65$4.95--
$75.00Jan 19$9.50$13.90$11.70$14.20 10/05$11.65–$15.35$11.70--
$74.00Nov 6$0.00$2.15$1.08$0.40 10/30$0.15–$1.95$0.40--
$74.00Nov 27$0.00$2.75$1.38$1.23 10/27$0.70–$2.83$1.23--
$110.00Dec 18$18.60$21.40$20.00$20.15 10/26$19.15–$31.55$20.00--
$73.00Nov 6$0.00$2.15$1.08$1.17 10/02$0.38–$1.70$1.08--
$73.00Nov 13$0.00$1.15$0.57$0.75 10/13$0.38–$2.07$0.57--
$73.00Nov 27$0.25$2.70$1.48$1.25 10/14$1.25–$2.55$1.25--
$72.00Nov 6$0.00$2.15$1.08$1.28 10/06$0.38–$1.53$1.08--
$72.00Nov 13$0.00$1.70$0.85$0.82 10/13$0.65–$1.92$0.82--
$71.00Nov 6$0.00$2.10$1.05$1.20 10/06$0.48–$1.38$1.05--
$71.00Nov 13$0.00$0.95$0.48$1.95 10/07$0.48–$1.85$0.48--
$71.00Nov 27$0.00$2.60$1.30$0.98 10/14$1.13–$2.13$0.98--
$70.00Nov 6$0.00$0.75$0.38$0.38 10/13$0.38–$1.43$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$1.15$0.57$0.16 10/27$0.38–$1.58$0.16--
$70.00Nov 27$0.00$2.55$1.27$0.77 10/14$0.85–$2.00$0.77--
$70.00Jan 15$0.95$1.70$1.33--$1.33–$1.33—$0.9582

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 111
Total Puts 74
Put/Call Ratio 0.67
Net Difference 37

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,961
Total Puts 1,116
Average Put/Call Ratio 0.75
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