Tour v536
URBN
URBAN OUTFITTERS INC
$87.57 -4.59%
$87.00 (-0.65%)🌙
as of 11/05 06:59 PM
(11/4 19:01) ◀
|
Thursday, November 5, 2026 (6:59pm)
January 2026
|
▶ (11/6 18:58)
◀ 11/5 18:59 ▶

Option Volume

Detail
ℹ
Current (11/05) 312
Calls: 154 (49%)
Puts: 158 (51%)
Prior (11/04) 185
Calls: 111 (60%)
Puts: 74 (40%)
Current vs Prior +68.65%
Calls: +38.74% (Calls)
Puts: +113.51% (Puts)
Prior 7-Day Total 2,526
Calls: 1,720 (68%)
Puts: 806 (32%)
Prior 7-Day Average 360
Calls: 245 (68%)
Puts: 115 (32%)
Current vs Prior 7-Day Avg -13.54%
Calls: -37.33%
Puts: +37.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05) $119.8K
Calls: $75.5K (63%)
Puts: $44.3K (37%)
Prior (11/04) $80.3K
Calls: $66.6K (83%)
Puts: $13.7K (17%)
Current vs Prior +49.16%
Calls: +13.36%
Puts: +222.75%
Prior 7-Day Total $1.09M
Calls: $908.5K (83%)
Puts: $181.7K (17%)
Prior 7-Day Average $155.7K
Calls: $129.8K (83%)
Puts: $26.0K (17%)
Current vs Prior 7-Day Avg -23.06%
Calls: -41.83%
Puts: +70.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 1.03
Prior (11/04) 0.67
Current vs Prior +53.90%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +49.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05) 911
Calls: 566 (62%)
Puts: 345 (38%)
Prior (11/04) 4,048
Calls: 3,715 (92%)
Puts: 333 (8%)
Current vs Prior -77.50%
Prior 7-Day Total 25,884
Calls: 23,519 (91%)
Puts: 2,365 (9%)
Prior 7-Day Average 3,697
Calls: 3,359 (91%)
Puts: 337 (9%)
Current vs Prior 7-Day Avg -75.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 4.57% | 6.89%7.51% | 14.10%
Prior 4.06% | 6.13%7.25% | 13.18%
Current vs Prior +12.39% | +12.25%+3.70% | +6.97%
Prior 7-Day Avg 4.66% | 6.65%8.63% | 14.25%
Current vs 7-Day Avg -2.06% | +3.50%-12.96% | -1.05%
Prior 7-Day Eod 4.06% | 6.13%7.25% | 13.18%
Current vs 7-Day Eod +12.39% | +12.25%+3.70% | +6.97%
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

Moderately bullish flow with 63% call dollar volume ($75.5K). Above-average activity with volume up 69% vs prior. Slightly bearish P/C ratio of 1.03. P/C ratio rising 54% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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. 7 found (avg delta 0.65, highest 0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Dec 1810.0011.40$10.7013.1%10.72--
$87.00Dec 44.406.40$5.4037.0%10.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Nov 62.954.80$3.8847.7%10.8712
$92.00Nov 133.506.90$5.2065.4%100.71--
$92.00Dec 46.508.50$7.5026.7%10.61--
$89.00Nov 202.655.40$4.0368.2%10.566
$88.00Nov 131.454.90$3.18108.5%20.52--

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 199, top 37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Dec 180.252.75$1.50166.7%230.1843
$91.00Nov 200.352.65$1.50153.3%210.33--
$102.00Nov 200.001.20$0.60200.0%210.12--
$102.00Dec 40.152.50$1.33176.7%150.19--
$93.00Nov 272.403.50$2.9537.3%100.371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Dec 184.705.20$4.9510.1%370.418
$82.00Nov 60.000.75$0.38197.4%120.1313
$83.00Nov 200.152.85$1.50180.0%110.285
$92.00Nov 133.506.90$5.2065.4%100.71--
$88.00Nov 131.454.90$3.18108.5%20.52--

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 108.8%, max 108.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Nov 6Dec 18105.4%50.5%108.8%4209
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 11.22, avg 3.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$91.00$102.00Nov 20$0.90$10.10$0.9032%11.22$91.90
$80.00$90.00Dec 18$5.80$4.20$5.8072%0.72$85.80
$90.00$105.00Dec 18$3.40$11.60$3.4047%3.41$93.40
$92.00$94.00Dec 4$0.43$1.57$0.4339%3.65$92.43
$93.00$96.00Nov 27$0.70$2.30$0.7037%3.29$93.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$88.00Nov 13$2.02$1.98$2.0271%0.98$89.98
$87.00$83.00Nov 6$0.43$3.57$0.4343%8.30$86.57
$89.00$87.00Nov 20$0.93$1.07$0.9356%1.15$88.07
$87.00$85.00Nov 20$0.80$1.20$0.8047%1.50$86.20
$83.00$82.00Nov 6$0.12$0.88$0.1217%7.33$82.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.17, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$99.00Nov 6$1.00$1.00$6.0071%0.17$93.00
$90.00$92.00Dec 4$0.72$0.72$1.2855%0.56$90.72
$94.00$102.00Dec 4$1.57$1.57$6.4365%0.24$95.57
$93.00$96.00Nov 27$0.70$0.70$2.3063%0.30$93.70
$92.00$94.00Dec 4$0.43$0.43$1.5761%0.27$92.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$83.00Nov 20$0.40$0.40$0.6067%0.67$83.60
$85.00$84.00Nov 20$0.40$0.40$0.6062%0.67$84.60
$83.00$82.00Nov 6$0.12$0.12$0.8883%0.14$82.88
$87.00$85.00Nov 20$0.80$0.80$1.2053%0.67$86.20
$87.00$83.00Nov 6$0.43$0.43$3.5757%0.12$86.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.92, cheapest $3.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Nov 6Dec 4$3.05105.4%53.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Nov 6Nov 20$2.1774.9%45.6%
$85.00Nov 13Nov 20$0.5555.6%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 12.37% of stock, avg 12.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Dec 4$3.33$7.50$10.83$81.17$102.8312.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.64% of stock, avg 3.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$99.00$82.00Nov 6$0.18$0.38$0.56$81.44$99.56
$99.00$83.00Nov 6$0.18$0.50$0.68$82.32$99.68
$99.00$87.00Nov 6$0.18$0.93$1.11$85.89$100.11
$90.00$82.00Nov 6$1.00$0.38$1.38$80.62$91.38
$90.00$83.00Nov 6$1.00$0.50$1.50$81.50$91.50
$92.00$82.00Nov 6$1.18$0.38$1.56$80.44$93.56
$92.00$83.00Nov 6$1.18$0.50$1.68$81.32$93.68
$90.00$87.00Nov 6$1.00$0.93$1.93$85.07$91.93
$92.00$87.00Nov 6$1.18$0.93$2.11$84.89$94.11
$102.00$83.00Nov 20$0.60$1.50$2.10$80.90$104.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.19, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8392/99Nov 6$1.12$5.8854%0.19$81.88$93.12
83/8491/102Nov 20$1.30$9.7034%0.13$82.70$92.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 14.38, cheapest $0.13)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$92.00$94.00Dec 4$0.29$1.7110%5.90
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.00$89.00Nov 20$0.13$1.8718%14.38
$83.00$87.00$91.00Nov 6$2.52$1.4870%0.59

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.16, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$96.001:2Nov 27-$1.55$1.45
$90.00$92.001:2Nov 6-$1.36$0.64
$87.00$90.001:2Dec 4-$2.70$0.30
$80.00$90.001:2Dec 18$0.90$9.10
$90.00$105.001:2Dec 18$1.90$13.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$88.001:2Nov 13-$1.16$2.84
$88.00$85.001:2Nov 13-$0.32$2.68
$87.00$83.001:2Nov 6-$0.07$3.93
$83.00$82.001:2Nov 6-$0.26$0.74
$87.00$85.001:2Nov 20-$1.50$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 4.68%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Dec 18$4.100.472.8%4.68%7.46%2209
$93.00Nov 27$2.400.376.2%2.74%8.94%101
$97.00Nov 27$1.550.2810.8%1.77%12.54%3--
$96.00Nov 27$1.650.309.6%1.88%11.51%102
$92.00Dec 4$2.450.395.1%2.80%7.86%1--
$90.00Dec 4$3.000.452.8%3.43%6.20%1--
$94.00Dec 4$1.600.357.3%1.83%9.17%1--
$105.00Dec 18$0.250.1819.9%0.29%20.19%2343
$102.00Dec 4$0.150.1916.5%0.17%16.65%15--
$91.00Nov 20$0.350.333.9%0.40%4.32%21--

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. 197 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 $105.00 01-15 call last traded $3.98 on 10/30 (now $2.25/$2.95) — try a limit near $2.60. Also watch the $90.00 12-18 call last traded $8.49 on 10/29 (now $4.10/$5.70) — try a limit near $4.90; the $96.00 11-27 call last traded $3.12 on 10/16 (now $1.65/$2.85) — try a limit near $2.25. Most tradeable put: the $85.00 12-18 put last traded $3.60 on 10/29 (now $4.70/$5.20) — try a limit near $4.70.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$88.00Nov 6$0.00$3.10$1.55$2.45 10/23$0.93–$4.80$1.55--
$87.00Nov 6$0.30$3.50$1.90$2.61 10/23$1.33–$5.45$1.90--
$87.00Nov 13$1.50$4.20$2.85$4.90 10/30$1.70–$6.70$2.85--
$87.00Nov 20$2.30$4.60$3.45$5.70 10/30$3.45–$7.10$3.45--
$89.00Nov 6$0.00$2.70$1.35$4.21 10/26$1.23–$3.93$1.35--
$86.00Nov 6$1.45$3.80$2.63$4.47 10/16$1.50–$6.65$2.63--
$90.00Nov 6$0.25$1.75$1.00$2.44 10/30$0.88–$3.75$1.00--
$90.00Nov 20$0.85$3.70$2.28$3.20 10/26$1.40–$5.40$2.28--
$90.00Dec 18$4.10$5.70$4.90$8.49 10/29$2.88–$7.95$4.90209
$90.00Jan 15$6.60$7.40$7.00$9.90 10/29$3.70–$9.95$7.00--
$90.00Mar 19$8.00$12.10$10.05$12.00 10/26$6.05–$12.40$10.05--
$85.00Nov 6$2.10$3.90$3.00$1.15 09/30$1.85–$7.75$2.10--
$85.00Nov 20$3.40$6.90$5.15$6.80 10/16$2.50–$8.75$5.15--
$85.00Dec 18$7.20$8.30$7.75$10.44 10/26$4.60–$11.75$7.75--
$85.00Jan 15$8.90$10.90$9.90$11.32 10/30$5.70–$12.65$9.90--
$85.00Mar 19$10.40$14.00$12.20$14.00 10/27$8.05–$15.50$12.20--
$85.00Jan 19$25.50$30.50$28.00$19.64 09/30$22.00–$32.00$25.50--
$91.00Nov 6$0.00$1.40$0.70$2.04 10/30$0.48–$3.28$0.70--
$91.00Nov 20$0.35$2.65$1.50$3.37 10/30$1.50–$4.80$1.50--
$91.00Dec 4$2.00$6.10$4.05$6.25 10/26$4.05–$6.60$4.05--
$84.00Nov 6$2.90$5.10$4.00$7.39 10/29$1.78–$8.70$4.00--
$84.00Nov 13$2.90$6.30$4.60$7.37 10/30$2.38–$8.70$4.60--
$84.00Nov 20$3.50$7.60$5.55$7.97 10/30$5.45–$9.55$5.55--
$92.00Nov 6$0.00$2.35$1.18$2.70 10/26$0.38–$3.15$1.18--
$92.00Nov 13$0.00$3.00$1.50$1.40 10/13$1.38–$3.23$1.40--
$92.00Nov 20$1.35$3.60$2.48$3.41 10/26$1.98–$4.25$2.48--
$92.00Dec 4$2.45$4.20$3.33$5.50 10/29$3.10–$6.00$3.33--
$93.00Dec 4$1.25$5.20$3.23$5.05 10/29$3.23–$5.60$3.23--
$93.00Nov 27$2.40$3.50$2.95--$2.95–$2.95—$2.401
$94.00Nov 6$0.00$1.65$0.83$1.60 10/26$0.33–$1.65$0.83--
$94.00Nov 27$2.15$3.90$3.03$3.83 10/16$2.65–$4.50$3.03--
$94.00Dec 4$1.60$4.20$2.90$4.08 10/26$2.78–$4.95$2.90--
$81.00Nov 27$7.20$11.30$9.25$10.60 10/26$5.45–$13.10$9.25--
$95.00Nov 13$0.05$2.45$1.25$1.25 10/30$1.10–$2.33$1.25--
$95.00Nov 20$0.40$2.10$1.25$1.87 10/30$0.78–$2.90$1.25--
$95.00Dec 18$2.30$5.10$3.70$6.13 10/30$1.70–$5.75$3.70--
$95.00Jan 15$4.60$5.70$5.15$7.30 10/29$2.33–$7.50$5.15--
$95.00Mar 19$7.00$9.60$8.30$9.30 10/30$4.85–$10.35$8.30--
$95.00Jun 17$9.40$13.20$11.30$13.50 10/29$10.30–$13.20$11.30--
$80.00Nov 20$6.60$10.10$8.35$9.26 10/16$4.75–$13.30$8.35--
$80.00Nov 27$7.90$12.00$9.95$12.80 10/26$6.10–$13.90$9.95--
$80.00Dec 18$10.00$11.40$10.70$13.00 10/30$6.95–$14.85$10.70--
$80.00Jan 15$10.50$13.90$12.20$15.00 10/27$7.85–$16.05$12.20--
$80.00Mar 19$13.20$17.30$15.25$17.47 10/26$10.35–$18.70$15.25--
$80.00Jun 17$16.20$19.70$17.95$21.50 10/29$17.60–$21.15$17.95--
$80.00Jan 21$21.00$26.00$23.50$16.50 09/15$17.75–$27.25$21.00--
$96.00Nov 20$0.00$2.25$1.13$2.50 10/29$1.00–$2.53$1.13--
$96.00Nov 27$1.65$2.85$2.25$3.12 10/16$2.25–$3.80$2.252
$79.00Nov 27$8.70$12.80$10.75$9.15 10/14$6.70–$14.65$9.15--
$97.00Nov 27$1.55$2.80$2.17$3.80 10/29$2.03–$3.75$2.17--
$98.00Nov 20$0.00$2.85$1.43$1.75 10/27$0.65–$2.38$1.43--
$98.00Nov 27$0.95$2.90$1.92$2.74 10/30$1.80–$3.60$1.92--
$99.00Nov 20$0.00$2.45$1.23$1.02 10/30$0.57–$1.75$1.02--
$99.00Nov 27$0.10$3.50$1.80$2.56 10/30$1.63–$2.80$1.80--
$99.00Dec 4$0.25$3.60$1.93$3.25 10/26$1.90–$3.35$1.93--
$100.00Nov 20$0.00$2.50$1.25$1.40 10/29$0.53–$1.70$1.25--
$100.00Nov 27$0.30$3.40$1.85$2.75 10/29$1.25–$2.90$1.85--
$100.00Dec 4$0.10$3.80$1.95$2.93 10/26$1.83–$3.03$1.95--
$100.00Dec 18$1.10$3.90$2.50$3.50 10/27$1.05–$4.05$2.50--
$100.00Jan 15$2.20$5.10$3.65$4.51 10/30$1.75–$5.45$3.65--
$100.00Mar 19$4.20$8.50$6.35$8.62 10/29$3.45–$8.45$6.35--
$75.00Nov 20$11.20$15.20$13.20$13.22 10/23$8.10–$18.05$13.20--
$75.00Dec 18$13.60$16.30$14.95$18.50 10/26$9.50–$19.25$14.95--
$75.00Mar 19$16.30$20.50$18.40$22.10 10/29$13.05–$22.15$18.40--
$75.00Jan 21$24.00$28.50$26.25$23.00 10/13$20.20–$29.30$24.00--
$101.00Nov 6$0.00$1.75$0.88$0.35 10/29$0.38–$1.18$0.35--
$101.00Nov 20$0.00$2.50$1.25$0.75 10/30$0.57–$1.65$0.75--
$102.00Nov 20$0.00$1.20$0.60$0.65 10/30$0.43–$1.48$0.60--
$73.00Nov 6$14.10$16.30$15.20$13.94 10/23$7.95–$19.75$14.10--
$103.00Nov 20$0.00$1.05$0.53$0.68 10/26$0.48–$1.55$0.53--
$105.00Nov 13$0.00$2.10$1.05$0.50 10/23$0.55–$1.43$0.50--
$105.00Nov 27$0.00$2.75$1.38$1.11 10/28$1.25–$2.08$1.11--
$105.00Dec 18$0.25$2.75$1.50$2.73 10/30$0.73–$2.80$1.5043
$105.00Jan 15$2.25$2.95$2.60$3.98 10/30$1.18–$4.10$2.60311
$70.00Nov 20$16.30$20.00$18.15$8.40 09/21$11.85–$22.50$16.30--
$70.00Dec 18$18.40$21.00$19.70$17.12 10/14$12.70–$23.55$18.40--
$70.00Jan 15$17.90$22.00$19.95$23.00 10/26$13.50–$24.45$19.95--
$70.00Mar 19$20.00$24.10$22.05$23.90 10/30$15.75–$26.35$22.05--
$70.00Jan 21$27.90$31.00$29.45$25.50 10/12$22.75–$33.00$27.90--
$70.00Jan 19$33.00$37.50$35.25$32.12 10/13$28.75–$38.70$33.00--
$106.00Nov 6$0.00$0.05$0.03$0.10 10/28$0.03–$1.15$0.03--
$110.00Nov 20$0.00$1.10$0.55$0.15 10/27$0.38–$1.27$0.15--
$110.00Dec 18$0.65$2.00$1.33$1.65 10/26$0.60–$1.90$1.33--
$110.00Jan 15$0.25$2.80$1.53$2.44 10/30$0.78–$2.97$1.53--
$110.00Mar 19$2.10$5.10$3.60$4.90 10/26$2.13–$5.65$3.60--
$110.00Jun 17$4.40$8.00$6.20$8.10 10/29$5.85–$8.15$6.20--
$65.00Nov 6$21.30$24.70$23.00$25.47 10/30$15.20–$27.75$23.00--
$65.00Nov 27$21.70$25.20$23.45$20.70 10/14$18.65–$27.90$21.70--
$65.00Mar 19$24.50$28.00$26.25$28.05 10/30$19.35–$30.35$26.25--
$65.00Jan 21$29.50$34.50$32.00$28.00 10/12$25.75–$36.25$29.50--
$65.00Jan 19$35.50$40.50$38.00$30.24 10/12$30.75–$41.40$35.50--
$64.00Nov 6$22.40$25.70$24.05$26.47 10/30$16.05–$28.40$24.05--
$115.00Dec 4$0.00$2.70$1.35$1.50 10/27$0.90–$1.65$1.35--
$115.00Dec 18$0.00$1.60$0.80$0.65 09/03$0.45–$1.30$0.65--
$115.00Jan 15$0.45$3.30$1.88$0.83 10/01$0.75–$2.38$0.83--
$60.00Jan 15$27.10$30.90$29.00$31.00 10/26$21.70–$33.55$29.00--
$55.00Jan 15$31.60$35.50$33.55$30.92 10/13$26.05–$38.45$31.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$88.00Nov 6$0.30$3.90$2.10$0.60 10/29$0.35–$9.05$0.60--
$88.00Nov 20$2.05$4.20$3.13$2.55 10/30$1.65–$4.60$2.55--
$88.00Dec 11$4.50$7.60$6.05$4.81 10/30$3.95–$6.50$4.81--
$87.00Nov 27$2.65$6.80$4.72$5.45 10/23$3.05–$9.20$4.72--
$87.00Nov 6$0.35$1.50$0.93--$0.93–$0.93—$0.353
$89.00Nov 20$2.65$5.40$4.03$3.73 10/28$2.17–$5.25$3.736
$86.00Nov 6$0.00$1.25$0.63$1.16 10/30$0.20–$7.70$0.63--
$86.00Nov 13$0.80$3.60$2.20$1.65 10/26$1.40–$7.85$1.65--
$86.00Nov 20$1.75$4.60$3.18$1.36 10/29$1.40–$3.18$1.75--
$90.00Nov 6$1.80$4.20$3.00$2.02 10/30$0.83–$10.80$2.02--
$90.00Nov 20$3.40$6.60$5.00$3.20 10/30$1.95–$11.45$3.40--
$90.00Dec 4$5.30$7.30$6.30$5.34 10/26$4.63–$7.35$5.34--
$90.00Dec 11$5.00$9.00$7.00$5.78 10/30$4.75–$7.30$5.78--
$90.00Dec 18$6.10$8.80$7.45$5.80 10/29$5.15–$12.65$6.10--
$90.00Jan 15$8.30$9.80$9.05$7.90 10/28$6.50–$13.40$8.30--
$90.00Mar 19$9.20$11.90$10.55$9.10 10/29$8.30–$14.95$9.20--
$90.00Jan 21$14.90$19.00$16.95$15.40 10/16$14.40–$19.60$15.40--
$85.00Nov 6$0.00$0.90$0.45$0.26 10/29$0.30–$6.90$0.26--
$85.00Nov 13$0.85$2.65$1.75$3.60 10/14$0.70–$7.10$1.75--
$85.00Nov 20$1.10$3.50$2.30$2.00 10/26$1.02–$7.30$2.0039
$85.00Nov 27$1.75$5.90$3.83$4.42 10/23$2.45–$7.80$3.83--
$85.00Dec 18$4.70$5.20$4.95$3.60 10/29$2.98–$9.10$4.708
$85.00Jan 15$4.60$7.10$5.85$5.50 10/28$4.65–$10.15$5.50--
$85.00Mar 19$6.80$9.10$7.95$6.80 10/29$6.70–$11.90$6.80--
$85.00Jan 21$11.50$16.50$14.00$12.81 10/16$11.85–$16.80$12.81--
$91.00Nov 6$2.95$4.80$3.88$2.95 10/30$1.17–$10.75$2.9512
$91.00Nov 13$2.80$6.30$4.55$3.75 10/28$2.03–$11.20$3.75--
$91.00Dec 4$5.10$9.20$7.15$5.84 10/26$4.95–$8.00$5.84--
$84.00Nov 6$0.00$1.50$0.75$0.40 10/29$0.30–$6.10$0.40--
$84.00Nov 20$0.40$3.40$1.90$1.72 10/28$0.75–$2.50$1.72--
$84.00Nov 27$1.35$4.90$3.13$3.92 10/23$2.23–$7.40$3.13--
$92.00Nov 20$4.30$7.30$5.80$4.40 10/30$2.98–$7.00$4.40--
$92.00Nov 27$6.20$9.10$7.65$6.09 10/30$5.30–$12.75$6.20--
$83.00Nov 6$0.00$1.00$0.50$0.27 10/29$0.28–$5.70$0.27--
$83.00Nov 20$0.15$2.85$1.50$0.93 10/29$0.83–$2.13$0.935
$83.00Dec 4$1.45$4.90$3.18$2.82 10/30$1.78–$3.88$2.82--
$93.00Nov 6$4.40$6.70$5.55$2.55 10/29$2.55–$7.40$4.40--
$82.00Nov 6$0.00$0.75$0.38$0.33 10/26$0.33–$4.90$0.3313
$82.00Dec 4$1.00$4.60$2.80$2.64 10/30$1.88–$3.28$2.64--
$81.00Nov 6$0.00$0.80$0.40$0.64 10/30$0.15–$4.13$0.40--
$81.00Nov 13$0.00$2.70$1.35$1.17 10/23$0.70–$4.53$1.17--
$81.00Nov 20$0.00$2.70$1.35$0.82 10/30$0.55–$1.58$0.82--
$81.00Nov 27$0.35$4.60$2.47$1.77 10/30$1.23–$5.50$1.77--
$81.00Dec 4$0.55$4.60$2.58$2.20 10/29$1.63–$3.13$2.20--
$95.00Nov 6$6.00$8.60$7.30$5.04 10/26$3.68–$15.80$6.00--
$95.00Nov 20$7.00$9.50$8.25$9.40 10/16$5.30–$15.95$8.25--
$95.00Jan 15$10.40$13.20$11.80$10.80 10/28$8.95–$16.95$10.80--
$80.00Nov 6$0.00$0.80$0.40$0.15 10/29$0.30–$3.73$0.15--
$80.00Nov 20$0.25$2.10$1.18$0.45 10/29$0.48–$4.50$0.45--
$80.00Nov 27$0.20$4.30$2.25$2.07 10/27$1.50–$5.15$2.07--
$80.00Dec 18$2.65$3.40$3.03$2.35 10/27$1.85–$6.10$2.65--
$80.00Jan 15$3.00$5.40$4.20$4.30 10/23$2.83–$7.10$4.2076
$80.00Mar 19$4.40$7.80$6.10$7.01 10/13$4.50–$9.35$6.10--
$80.00Jun 17$6.60$9.50$8.05$7.30 10/26$6.85–$8.55$7.30--
$79.00Nov 6$0.00$0.15$0.08$1.09 10/14$0.08–$3.35$0.08--
$79.00Nov 27$0.10$3.70$1.90$1.57 10/27$1.45–$4.80$1.57--
$78.00Nov 13$0.00$0.75$0.38$0.70 10/22$0.38–$3.15$0.38--
$78.00Nov 20$0.00$1.55$0.78$0.93 10/22$0.45–$1.55$0.78--
$78.00Nov 27$0.35$3.60$1.98$1.52 10/27$1.18–$4.35$1.52--
$78.00Dec 4$0.45$3.50$1.98$1.29 10/30$1.38–$2.50$1.29--
$98.00Dec 4$10.60$14.30$12.45$10.46 10/26$9.10–$13.15$10.60--
$77.00Nov 20$0.00$1.50$0.75$0.50 10/28$0.48–$1.45$0.50--
$77.00Nov 27$0.15$3.50$1.83$1.72 10/26$0.85–$3.85$1.72--
$77.00Dec 4$0.05$3.80$1.92$1.07 10/30$1.03–$2.10$1.07--
$99.00Dec 4$10.80$15.10$12.95$11.23 10/26$9.80–$14.00$11.23--
$76.00Nov 13$0.00$2.30$1.15$1.22 10/14$0.57–$2.45$1.15--
$76.00Nov 27$0.00$3.00$1.50$1.42 10/29$0.83–$3.58$1.42--
$100.00Jan 15$13.90$16.70$15.30$12.10 10/29$12.60–$21.25$13.90--
$100.00Mar 19$15.70$18.20$16.95$19.00 10/14$14.30–$22.70$16.95--
$100.00Jun 17$17.50$21.00$19.25$17.63 10/16$16.25–$19.50$17.63--
$75.00Nov 13$0.00$1.95$0.98$0.74 10/14$0.40–$2.25$0.74--
$75.00Nov 20$0.15$1.35$0.75$0.05 10/28$0.33–$2.55$0.15--
$75.00Nov 27$0.10$3.40$1.75$1.34 10/29$0.85–$3.10$1.34--
$75.00Dec 18$0.65$2.50$1.58$1.35 10/30$1.15–$4.25$1.35--
$75.00Jan 15$1.25$4.20$2.73$2.00 10/27$1.58–$4.80$2.00--
$75.00Mar 19$2.75$6.10$4.43$3.40 10/29$3.28–$6.90$3.40--
$75.00Jun 17$4.70$7.90$6.30$5.50 10/27$4.85–$6.65$5.50--
$75.00Jan 19$11.00$15.40$13.20$14.20 10/05$11.65–$14.50$13.20--
$101.00Nov 20$12.20$14.90$13.55$10.78 10/26$9.70–$14.75$12.20--
$74.00Nov 6$0.00$0.95$0.48$0.40 10/30$0.15–$1.55$0.40--
$74.00Nov 27$0.20$2.10$1.15$1.23 10/27$0.70–$2.83$1.15--
$102.00Nov 20$13.30$15.90$14.60$11.70 10/26$10.50–$15.95$13.30--
$73.00Nov 6$0.00$1.00$0.50$1.17 10/02$0.38–$1.50$0.50--
$73.00Nov 13$0.00$2.15$1.08$0.75 10/13$0.38–$1.65$0.75--
$73.00Nov 27$0.20$2.05$1.13$1.25 10/14$1.13–$2.55$1.13--
$72.00Nov 6$0.00$0.95$0.48$1.28 10/06$0.38–$1.53$0.48--
$72.00Nov 13$0.00$1.15$0.57$0.82 10/13$0.57–$1.55$0.57--
$71.00Nov 6$0.00$1.00$0.50$1.20 10/06$0.48–$1.38$0.50--
$71.00Nov 13$0.00$1.35$0.68$1.95 10/07$0.48–$1.60$0.68--
$71.00Nov 27$0.00$2.95$1.48$0.98 10/14$1.13–$2.13$0.98--
$105.00Nov 6$16.00$19.50$17.75$13.30 10/29$12.95–$25.65$16.00--
$105.00Nov 27$16.00$20.00$18.00$19.00 10/23$14.10–$22.45$18.00--
$105.00Dec 18$17.40$20.60$19.00$15.95 10/26$15.00–$25.80$17.40--
$70.00Nov 6$0.00$0.30$0.15$0.38 10/13$0.15–$1.43$0.15--
$70.00Nov 13$0.00$2.15$1.08$1.10 10/13$0.57–$1.68$1.08--
$70.00Nov 20$0.00$1.40$0.70$0.16 10/27$0.38–$1.28$0.16--
$70.00Nov 27$0.00$2.85$1.43$0.77 10/14$0.85–$2.00$0.77--
$70.00Jan 15$0.65$2.60$1.63--$1.33–$1.63$0.6583
$106.00Nov 6$17.00$20.50$18.75$14.30 10/29$14.25–$19.45$17.00--
$110.00Dec 18$21.80$24.20$23.00$20.15 10/26$19.15–$30.75$21.80--

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 154
Total Puts 158
Put/Call Ratio 1.03
Net Difference -4

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,720
Total Puts 806
Average Put/Call Ratio 0.69
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