Tour v536
URBN
URBAN OUTFITTERS INC
$84.70 -3.28%
$85.74 (+1.23%)🌙
as of 11/06 06:58 PM
(11/5 18:59) ◀
|
Friday, November 6, 2026 (6:58pm)
January 2026
|
▶
◀ 11/6 18:58

Option Volume

Detail
ℹ
Current (11/06) 193
Calls: 75 (39%)
Puts: 118 (61%)
Prior (11/05) 312
Calls: 154 (49%)
Puts: 158 (51%)
Current vs Prior -38.14%
Calls: -51.30% (Calls)
Puts: -25.32% (Puts)
Prior 7-Day Total 2,398
Calls: 1,649 (69%)
Puts: 749 (31%)
Prior 7-Day Average 342
Calls: 235 (69%)
Puts: 107 (31%)
Current vs Prior 7-Day Avg -43.66%
Calls: -68.16%
Puts: +10.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06) $97.5K
Calls: $61.2K (63%)
Puts: $36.3K (37%)
Prior (11/05) $119.8K
Calls: $75.5K (63%)
Puts: $44.3K (37%)
Current vs Prior -18.63%
Calls: -18.99%
Puts: -18.02%
Prior 7-Day Total $1.11M
Calls: $913.4K (83%)
Puts: $193.1K (17%)
Prior 7-Day Average $158.1K
Calls: $130.5K (83%)
Puts: $27.6K (17%)
Current vs Prior 7-Day Avg -38.31%
Calls: -53.13%
Puts: +31.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 1.57
Prior (11/05) 1.03
Current vs Prior +53.35%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +126.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06) 523
Calls: 112 (21%)
Puts: 411 (79%)
Prior (11/05) 911
Calls: 566 (62%)
Puts: 345 (38%)
Current vs Prior -42.59%
Prior 7-Day Total 23,082
Calls: 20,874 (90%)
Puts: 2,208 (10%)
Prior 7-Day Average 3,297
Calls: 2,982 (90%)
Puts: 315 (10%)
Current vs Prior 7-Day Avg -84.14%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.30% | 5.37%8.06% | 14.82%
Prior 4.57% | 6.89%7.51% | 14.10%
Current vs Prior +17.60% | +17.10%+7.32% | +5.06%
Prior 7-Day Avg 4.66% | 6.72%8.34% | 14.13%
Current vs 7-Day Avg +15.20% | +20.07%-3.27% | +4.83%
Prior 7-Day Eod 4.57% | 6.89%7.51% | 14.10%
Current vs 7-Day Eod +17.60% | +17.10%+7.32% | +5.06%
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 ($61.2K). Extreme bearish P/C ratio of 1.57 - heavy put buying. P/C ratio rising 53% - increased hedging/bearish positioning. Put-heavy open interest (411 puts vs 112 calls) suggests hedging or bearish 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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 0.65, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Nov 615.6017.90$16.7513.7%10.89--
$69.00Nov 614.6016.90$15.7514.6%10.88--
$75.00Nov 138.4011.40$9.9030.3%50.86--
$85.00Nov 60.002.15$1.08199.1%10.631
$82.00Nov 275.206.70$5.9525.2%100.63--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Nov 136.308.90$7.6034.2%100.7712
$91.00Nov 64.908.40$6.6552.6%10.7511
$90.00Nov 64.306.80$5.5545.0%10.722
$90.00Dec 47.309.90$8.6030.2%10.64--
$87.00Nov 131.654.90$3.2899.1%100.62--

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 96, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 275.206.70$5.9525.2%100.63--
$92.00Nov 200.401.05$0.7389.0%60.182
$75.00Nov 138.4011.40$9.9030.3%50.86--
$90.00Dec 111.854.30$3.0879.5%30.371
$85.00Dec 184.107.80$5.9562.2%30.5240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Nov 131.654.90$3.2899.1%100.62--
$92.00Nov 136.308.90$7.6034.2%100.7712
$85.00Nov 60.001.35$0.68198.5%60.3712
$83.00Nov 131.152.15$1.6560.6%60.363
$85.00Nov 202.604.40$3.5051.4%30.5040

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 614.6%, max 614.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Nov 6Dec 18397.9%55.7%614.6%441
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Nov 6Dec 18397.9%55.7%614.6%751

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 1.86, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$86.00Nov 27$1.40$2.60$1.4063%1.86$83.40
$85.00$90.00Dec 18$1.70$3.30$1.7052%1.94$86.70
$94.00$99.00Dec 4$0.78$4.22$0.7826%5.41$94.78
$86.00$89.00Nov 27$1.20$1.80$1.2049%1.50$87.20
$86.00$88.00Nov 20$0.73$1.27$0.7345%1.74$86.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$80.00Nov 20$0.58$2.42$0.5840%4.17$82.42
$85.00$83.00Nov 13$0.60$1.40$0.6049%2.33$84.40
$87.00$86.00Nov 6$0.42$0.58$0.4260%1.38$86.58
$87.00$85.00Nov 13$1.03$0.97$1.0362%0.94$85.97
$85.00$83.00Nov 20$1.17$0.83$1.1750%0.71$83.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.90, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.00$90.00Dec 11$1.37$1.37$1.6354%0.84$88.37
$85.00$86.00Nov 20$0.57$0.57$0.4349%1.33$85.57
$88.00$92.00Nov 20$0.87$0.87$3.1366%0.28$88.87
$86.00$88.00Nov 20$0.73$0.73$1.2755%0.57$86.73
$86.00$89.00Nov 27$1.20$1.20$1.8051%0.67$87.20
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$81.00Nov 13$0.95$0.95$1.0564%0.90$82.05
$83.00$80.00Nov 20$0.58$0.58$2.4260%0.24$82.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.21, cheapest $0.93)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Nov 6Nov 13$0.67397.9%37.1%
$90.00Dec 11Dec 18$1.1750.6%57.9%
$86.00Nov 20Nov 27$2.2244.6%63.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Nov 6Nov 13$0.93644.7%49.9%
$85.00Nov 6Nov 13$1.57397.9%37.1%
$83.00Nov 13Nov 20$0.6854.2%46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.08% of stock, avg 8.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Nov 6$1.08$0.68$1.76$83.24$86.762.08%
$85.00Nov 13$1.75$2.25$4.00$81.00$89.004.72%
$85.00Nov 20$2.90$3.50$6.40$78.60$91.407.56%
$82.00Nov 27$5.95$3.48$9.43$72.57$91.4311.13%
$85.00Dec 18$5.95$6.60$12.55$72.45$97.5514.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 2.93% of stock, avg 5.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$80.00Nov 20$0.73$1.75$2.48$77.52$94.48
$93.00$80.00Nov 20$1.20$1.75$2.95$77.05$95.95
$95.00$80.00Nov 20$1.27$1.75$3.02$76.98$98.02
$88.00$80.00Nov 20$1.60$1.75$3.35$76.65$91.35
$92.00$83.00Nov 20$0.73$2.33$3.06$79.94$95.06
$88.00$83.00Nov 20$1.60$2.33$3.93$79.07$91.93
$93.00$83.00Nov 20$1.20$2.33$3.53$79.47$96.53
$95.00$83.00Nov 20$1.27$2.33$3.60$79.40$98.60
$86.00$80.00Nov 20$2.33$1.75$4.08$75.92$90.08
$86.00$83.00Nov 20$2.33$2.33$4.66$78.34$90.66

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 3.65, cheapest $0.43)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$83.00$85.00$87.00Nov 13$0.43$1.5726%3.65
$79.00$81.00$83.00Nov 13$0.85$1.1520%1.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.66, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$99.001:2Dec 4-$0.27$4.73
$86.00$88.001:2Nov 20-$0.87$1.13
$85.00$90.001:2Dec 18-$2.55$2.45
$87.00$90.001:2Dec 11-$1.71$1.29
$86.00$89.001:2Nov 27-$2.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$82.001:2Nov 27-$0.66$4.34
$87.00$85.001:2Nov 13-$1.22$0.78
$81.00$79.001:2Nov 13-$0.50$1.50
$83.00$80.001:2Nov 20-$1.17$1.83
$85.00$83.001:2Nov 13-$1.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 3.78%, avg 2.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Dec 18$3.200.406.3%3.78%10.04%2--
$87.00Dec 11$3.300.462.7%3.90%6.61%21
$85.00Dec 18$4.100.520.3%4.84%5.19%340
$90.00Dec 11$1.850.376.3%2.18%8.44%31
$86.00Nov 27$2.900.491.5%3.42%4.96%1--
$89.00Nov 27$1.700.405.1%2.01%7.08%1--
$94.00Dec 4$0.800.2611.0%0.94%11.92%1--
$86.00Nov 20$1.950.451.5%2.30%3.84%1--
$85.00Nov 20$2.300.510.3%2.72%3.07%1--
$88.00Nov 20$1.000.343.9%1.18%5.08%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. 200 contracts (avg 470 vol/day, 190 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 $60.00 01-15 call last traded $31.00 on 10/26 (now $24.40/$27.60) — try a limit near $26.00. Also watch the $64.00 11-06 call last traded $26.47 on 10/30 (now $19.10/$21.90) — try a limit near $20.50; the $65.00 11-06 call last traded $25.47 on 10/30 (now $18.10/$20.90) — try a limit near $19.50. Most tradeable put: the $85.00 12-18 put last traded $3.60 on 10/29 (now $5.30/$7.90) — try a limit near $5.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Nov 6$0.00$2.15$1.08$1.15 09/30$1.08–$7.75$1.081
$85.00Nov 20$2.30$3.50$2.90$6.80 10/16$2.50–$8.75$2.90--
$85.00Dec 18$4.10$7.80$5.95$10.44 10/26$4.60–$11.75$5.9540
$85.00Jan 15$5.90$8.80$7.35$11.32 10/30$5.70–$12.65$7.35--
$85.00Mar 19$8.70$11.80$10.25$14.00 10/27$8.05–$15.50$10.25--
$85.00Jan 19$23.50$28.00$25.75$19.64 09/30$22.00–$32.00$23.50--
$84.00Nov 6$0.05$2.50$1.27$7.39 10/29$1.27–$8.70$1.27--
$84.00Nov 13$1.00$3.60$2.30$7.37 10/30$2.30–$8.70$2.30--
$84.00Nov 20$2.75$3.90$3.33$7.97 10/30$3.33–$9.55$3.33--
$86.00Nov 6$0.00$2.10$1.05$4.47 10/16$1.05–$6.65$1.05--
$87.00Nov 6$0.00$2.10$1.05$2.61 10/23$1.05–$5.45$1.05--
$87.00Nov 13$0.00$2.95$1.48$4.90 10/30$1.48–$6.70$1.48--
$87.00Nov 20$0.90$3.30$2.10$5.70 10/30$2.10–$7.10$2.10--
$87.00Dec 11$3.30$5.60$4.45--$4.45–$4.45—$3.301
$88.00Nov 6$0.00$2.10$1.05$2.45 10/23$0.93–$4.80$1.05--
$88.00Nov 20$1.00$2.20$1.60--$1.60–$1.60—$1.001
$81.00Nov 27$6.40$8.00$7.20$10.60 10/26$5.45–$13.10$7.20--
$89.00Nov 6$0.00$2.10$1.05$4.21 10/26$1.05–$3.93$1.05--
$80.00Nov 20$4.40$7.70$6.05$9.26 10/16$4.75–$13.30$6.05--
$80.00Nov 27$5.60$9.40$7.50$12.80 10/26$6.10–$13.90$7.50--
$80.00Dec 18$7.00$10.20$8.60$13.00 10/30$7.10–$14.85$8.60--
$80.00Jan 15$8.70$12.00$10.35$15.00 10/27$7.85–$16.05$10.35--
$80.00Mar 19$11.50$14.30$12.90$17.47 10/26$10.35–$18.70$12.90--
$80.00Jun 17$14.30$17.70$16.00$21.50 10/29$16.00–$21.15$16.00--
$80.00Jan 21$19.00$23.50$21.25$16.50 09/15$17.75–$27.25$19.00--
$90.00Nov 6$0.00$2.15$1.08$2.44 10/30$0.88–$3.75$1.08--
$90.00Nov 20$0.35$2.95$1.65$3.20 10/26$1.40–$5.40$1.65--
$90.00Dec 18$3.20$5.30$4.25$8.49 10/29$2.88–$7.95$4.25--
$90.00Jan 15$4.40$6.70$5.55$9.90 10/29$3.70–$9.95$5.55--
$90.00Mar 19$6.90$10.10$8.50$12.00 10/26$6.05–$12.40$8.50--
$90.00Dec 11$1.85$4.30$3.08--$3.08–$3.08—$1.851
$79.00Nov 27$7.10$10.10$8.60$9.15 10/14$6.70–$14.65$8.60--
$91.00Nov 6$0.00$2.10$1.05$2.04 10/30$0.48–$3.28$1.05--
$91.00Nov 20$0.00$2.75$1.38$3.37 10/30$1.38–$4.80$1.38--
$91.00Dec 4$1.45$4.40$2.93$6.25 10/26$2.93–$6.60$2.93--
$92.00Nov 6$0.00$1.75$0.88$2.70 10/26$0.38–$3.15$0.88--
$92.00Nov 13$0.00$2.05$1.02$1.40 10/13$1.02–$3.23$1.02--
$92.00Nov 20$0.40$1.05$0.73$3.41 10/26$0.73–$4.25$0.732
$92.00Dec 4$1.20$4.70$2.95$5.50 10/29$2.95–$6.00$2.95--
$93.00Dec 4$0.95$4.50$2.73$5.05 10/29$2.73–$5.60$2.73--
$94.00Nov 6$0.00$2.15$1.08$1.60 10/26$0.33–$1.65$1.08--
$94.00Nov 27$0.35$3.60$1.98$3.83 10/16$1.98–$4.50$1.98--
$94.00Dec 4$0.80$2.85$1.83$4.08 10/26$1.83–$4.95$1.83--
$75.00Nov 20$8.30$11.50$9.90$13.22 10/23$8.10–$18.05$9.90--
$75.00Dec 18$10.40$13.70$12.05$18.50 10/26$9.50–$19.25$12.05--
$75.00Mar 19$14.40$17.60$16.00$22.10 10/29$13.05–$22.15$16.00--
$75.00Jan 21$21.50$26.00$23.75$23.00 10/13$20.25–$29.30$23.00--
$95.00Nov 13$0.00$1.50$0.75$1.25 10/30$0.75–$2.33$0.75--
$95.00Nov 20$0.00$2.55$1.27$1.87 10/30$0.78–$2.90$1.27--
$95.00Dec 18$1.25$4.00$2.63$6.13 10/30$1.70–$5.75$2.63--
$95.00Jan 15$2.70$4.10$3.40$7.30 10/29$2.33–$7.50$3.40--
$95.00Mar 19$5.10$8.20$6.65$9.30 10/30$4.95–$10.35$6.65--
$95.00Jun 17$7.30$10.90$9.10$13.50 10/29$9.10–$13.20$9.10--
$96.00Nov 20$0.00$2.45$1.23$2.50 10/29$1.00–$2.53$1.23--
$96.00Nov 27$0.35$1.90$1.13$3.12 10/16$1.13–$3.80$1.13--
$73.00Nov 6$10.30$13.20$11.75$13.94 10/23$7.95–$19.75$11.75--
$97.00Nov 27$0.00$3.30$1.65$3.80 10/29$1.65–$3.75$1.65--
$98.00Nov 20$0.00$0.80$0.40$1.75 10/27$0.40–$2.38$0.40--
$98.00Nov 27$0.00$3.20$1.60$2.74 10/30$1.60–$3.60$1.60--
$99.00Nov 20$0.00$0.60$0.30$1.02 10/30$0.30–$1.75$0.30--
$99.00Nov 27$0.00$3.10$1.55$2.56 10/30$1.55–$2.80$1.55--
$99.00Dec 4$0.00$2.10$1.05$3.25 10/26$1.05–$3.35$1.05--
$70.00Nov 20$13.10$16.60$14.85$8.40 09/21$11.85–$22.50$13.10--
$70.00Dec 18$14.90$17.80$16.35$17.12 10/14$12.70–$23.55$16.35--
$70.00Jan 15$16.00$18.60$17.30$23.00 10/26$13.50–$24.45$17.30--
$70.00Mar 19$17.70$20.90$19.30$23.90 10/30$15.75–$26.35$19.30--
$70.00Jan 21$24.00$29.00$26.50$25.50 10/12$22.75–$33.00$25.50--
$70.00Jan 19$30.50$35.00$32.75$32.12 10/13$28.75–$38.70$32.12--
$100.00Nov 20$0.00$1.00$0.50$1.40 10/29$0.50–$1.70$0.50--
$100.00Nov 27$0.00$2.95$1.48$2.75 10/29$1.25–$2.90$1.48--
$100.00Dec 4$0.00$3.40$1.70$2.93 10/26$1.70–$3.03$1.70--
$100.00Dec 18$0.30$3.20$1.75$3.50 10/27$1.05–$4.05$1.75--
$100.00Jan 15$1.35$3.10$2.23$4.51 10/30$1.75–$5.45$2.23--
$100.00Mar 19$4.40$5.40$4.90$8.62 10/29$3.65–$8.45$4.9032
$101.00Nov 6$0.00$2.15$1.08$0.35 10/29$0.38–$1.18$0.35--
$101.00Nov 20$0.00$0.75$0.38$0.75 10/30$0.38–$1.65$0.38--
$102.00Nov 20$0.00$0.55$0.28$0.65 10/30$0.28–$1.48$0.28--
$67.00Nov 6$16.10$18.90$17.50--$17.50–$17.50—$16.102
$103.00Nov 20$0.00$2.20$1.10$0.68 10/26$0.48–$1.55$0.68--
$66.00Nov 6$16.80$19.90$18.35--$18.35–$18.35—$16.805
$65.00Nov 6$18.10$20.90$19.50$25.47 10/30$15.20–$27.75$19.505
$65.00Nov 27$18.60$22.00$20.30$20.70 10/14$18.65–$27.90$20.30--
$65.00Mar 19$21.40$24.90$23.15$28.05 10/30$19.35–$30.35$23.15--
$65.00Jan 21$27.00$31.50$29.25$28.00 10/12$25.75–$36.25$28.00--
$65.00Jan 19$33.00$37.50$35.25$30.24 10/12$30.75–$41.40$33.00--
$105.00Nov 13$0.00$1.15$0.57$0.50 10/23$0.55–$1.43$0.50--
$105.00Nov 27$0.00$2.60$1.30$1.11 10/28$1.25–$2.08$1.11--
$105.00Dec 18$0.30$1.65$0.98$2.73 10/30$0.73–$2.80$0.98--
$105.00Jan 15$0.90$2.30$1.60$3.98 10/30$1.18–$4.10$1.60--
$64.00Nov 6$19.10$21.90$20.50$26.47 10/30$16.05–$28.40$20.503
$106.00Nov 6$0.00$2.15$1.08$0.10 10/28$0.03–$1.15$0.10--
$63.00Nov 6$20.30$22.90$21.60--$21.60–$21.60—$20.301
$60.00Jan 15$24.40$27.60$26.00$31.00 10/26$21.70–$33.55$26.0018
$110.00Nov 20$0.00$2.15$1.08$0.15 10/27$0.38–$1.27$0.15--
$110.00Dec 18$0.00$2.95$1.48$1.65 10/26$0.60–$1.90$1.48--
$110.00Jan 15$0.55$1.80$1.18$2.44 10/30$0.78–$2.97$1.18--
$110.00Mar 19$1.60$3.70$2.65$4.90 10/26$2.13–$5.65$2.65--
$110.00Jun 17$4.40$6.00$5.20$8.10 10/29$5.20–$8.15$5.20--
$55.00Jan 15$29.20$32.40$30.80$30.92 10/13$26.05–$38.45$30.80--
$115.00Dec 4$0.00$2.40$1.20$1.50 10/27$0.90–$1.65$1.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Nov 6$0.00$1.35$0.68$0.26 10/29$0.30–$6.90$0.2612
$85.00Nov 13$1.85$2.65$2.25$3.60 10/14$0.70–$7.10$2.25--
$85.00Nov 20$2.60$4.40$3.50$2.00 10/26$1.02–$7.30$2.6040
$85.00Nov 27$4.50$7.00$5.75$4.42 10/23$2.45–$7.80$4.50--
$85.00Dec 18$5.30$7.90$6.60$3.60 10/29$2.98–$9.10$5.3039
$85.00Jan 15$6.20$7.60$6.90$5.50 10/28$4.65–$10.15$6.20--
$85.00Mar 19$8.00$9.80$8.90$6.80 10/29$6.70–$11.90$8.00--
$85.00Jan 21$12.50$17.50$15.00$12.81 10/16$11.85–$16.65$12.81--
$84.00Nov 6$0.00$2.15$1.08$0.40 10/29$0.30–$6.05$0.40--
$84.00Nov 20$1.30$3.80$2.55$1.72 10/28$0.75–$2.55$1.72--
$84.00Nov 27$4.00$5.90$4.95$3.92 10/23$2.23–$7.40$4.00--
$86.00Nov 6$0.35$3.50$1.93$1.16 10/30$0.20–$7.70$1.162
$86.00Nov 13$1.55$4.20$2.88$1.65 10/26$1.40–$7.85$1.65--
$86.00Nov 20$2.40$5.00$3.70$1.36 10/29$1.40–$3.70$2.40--
$83.00Nov 6$0.00$2.15$1.08$0.27 10/29$0.28–$5.30$0.27--
$83.00Nov 20$1.55$3.10$2.33$0.93 10/29$0.83–$2.33$1.55--
$83.00Dec 4$3.40$5.90$4.65$2.82 10/30$1.78–$4.65$3.40--
$83.00Nov 13$1.15$2.15$1.65--$1.65–$1.65—$1.153
$87.00Nov 27$5.10$7.50$6.30$5.45 10/23$3.05–$9.20$5.45--
$82.00Nov 6$0.00$2.10$1.05$0.33 10/26$0.33–$4.90$0.33--
$82.00Dec 4$2.45$5.00$3.73$2.64 10/30$1.88–$3.73$2.64--
$88.00Nov 6$1.80$4.80$3.30$0.60 10/29$0.35–$9.05$1.80--
$88.00Nov 20$3.00$6.30$4.65$2.55 10/30$1.65–$4.65$3.00--
$88.00Dec 11$6.20$8.80$7.50$4.81 10/30$3.95–$7.50$6.20--
$81.00Nov 6$0.00$1.45$0.73$0.64 10/30$0.15–$4.10$0.64--
$81.00Nov 13$0.00$1.40$0.70$1.17 10/23$0.70–$4.25$0.70--
$81.00Nov 20$0.20$2.70$1.45$0.82 10/30$0.55–$1.58$0.82--
$81.00Nov 27$2.70$4.60$3.65$1.77 10/30$1.23–$5.50$2.70--
$81.00Dec 4$2.60$5.00$3.80$2.20 10/29$1.63–$3.80$2.60--
$89.00Nov 20$4.70$6.60$5.65$3.73 10/28$2.17–$5.65$4.70--
$80.00Nov 6$0.00$2.15$1.08$0.15 10/29$0.30–$3.35$0.15--
$80.00Nov 20$1.00$2.50$1.75$0.45 10/29$0.48–$4.50$1.0058
$80.00Nov 27$1.45$4.90$3.18$2.07 10/27$1.50–$5.15$2.07--
$80.00Dec 18$2.25$5.40$3.83$2.35 10/27$1.85–$5.90$2.35--
$80.00Jan 15$4.10$5.50$4.80$4.30 10/23$2.83–$7.10$4.30--
$80.00Mar 19$5.30$7.50$6.40$7.01 10/13$4.50–$8.95$6.40--
$80.00Jun 17$7.80$9.60$8.70$7.30 10/26$6.85–$8.70$7.80--
$90.00Nov 6$4.30$6.80$5.55$2.02 10/30$0.83–$10.80$4.302
$90.00Nov 20$5.00$7.90$6.45$3.20 10/30$1.95–$11.45$5.00--
$90.00Dec 4$7.30$9.90$8.60$5.34 10/26$4.63–$8.60$7.30--
$90.00Dec 11$6.90$10.50$8.70$5.78 10/30$4.75–$8.70$6.90--
$90.00Dec 18$8.40$9.40$8.90$5.80 10/29$5.15–$12.65$8.40--
$90.00Jan 15$9.00$10.60$9.80$7.90 10/28$6.50–$13.40$9.00--
$90.00Mar 19$10.60$12.70$11.65$9.10 10/29$8.30–$14.95$10.60--
$90.00Jan 21$15.50$19.40$17.45$15.40 10/16$14.40–$19.60$15.50--
$79.00Nov 6$0.00$1.75$0.88$1.09 10/14$0.08–$3.18$0.88--
$79.00Nov 27$1.15$4.60$2.88$1.57 10/27$1.45–$4.80$1.57--
$91.00Nov 6$4.90$8.40$6.65$2.95 10/30$1.17–$10.75$4.9011
$91.00Nov 13$5.00$8.00$6.50$3.75 10/28$2.03–$11.20$5.00--
$91.00Dec 4$7.60$10.40$9.00$5.84 10/26$4.95–$9.00$7.60--
$78.00Nov 13$0.00$2.20$1.10$0.70 10/22$0.38–$3.03$0.70--
$78.00Nov 20$0.10$1.35$0.73$0.93 10/22$0.45–$1.55$0.73--
$78.00Nov 27$0.80$4.40$2.60$1.52 10/27$1.18–$4.35$1.52--
$78.00Dec 4$1.10$4.60$2.85$1.29 10/30$1.38–$2.85$1.29--
$92.00Nov 20$6.90$9.90$8.40$4.40 10/30$2.98–$8.40$6.90--
$92.00Nov 27$7.60$10.70$9.15$6.09 10/30$5.30–$12.75$7.60--
$92.00Nov 13$6.30$8.90$7.60--$7.60–$7.60—$6.3012
$77.00Nov 20$0.00$1.30$0.65$0.50 10/28$0.48–$1.45$0.50--
$77.00Nov 27$0.65$3.70$2.18$1.72 10/26$0.85–$3.85$1.72--
$77.00Dec 4$0.30$4.40$2.35$1.07 10/30$1.03–$2.35$1.07--
$93.00Nov 6$6.80$10.40$8.60$2.55 10/29$2.55–$8.60$6.80--
$76.00Nov 13$0.00$2.25$1.13$1.22 10/14$0.57–$2.25$1.13--
$76.00Nov 27$0.40$3.60$2.00$1.42 10/29$0.83–$3.58$1.42--
$75.00Nov 13$0.00$2.20$1.10$0.74 10/14$0.40–$2.25$0.74--
$75.00Nov 20$0.25$0.90$0.57$0.05 10/28$0.33–$2.55$0.25--
$75.00Nov 27$0.20$3.20$1.70$1.34 10/29$0.85–$3.10$1.34--
$75.00Dec 18$0.60$4.40$2.50$1.35 10/30$1.15–$3.90$1.35--
$75.00Jan 15$2.35$3.70$3.03$2.00 10/27$1.58–$4.80$2.35--
$75.00Mar 19$4.10$5.60$4.85$3.40 10/29$3.28–$6.50$4.10--
$75.00Jun 17$5.80$7.60$6.70$5.50 10/27$4.85–$6.70$5.80--
$75.00Jan 19$11.50$14.80$13.15$14.20 10/05$11.65–$14.50$13.15--
$95.00Nov 6$8.80$12.40$10.60$5.04 10/26$3.68–$15.80$8.80--
$95.00Nov 20$9.60$12.70$11.15$9.40 10/16$5.30–$15.95$9.60--
$95.00Jan 15$11.90$14.70$13.30$10.80 10/28$8.95–$16.95$11.90--
$74.00Nov 6$0.00$2.15$1.08$0.40 10/30$0.15–$1.55$0.40--
$74.00Nov 27$0.05$3.40$1.73$1.23 10/27$0.70–$2.83$1.23--
$73.00Nov 6$0.00$2.15$1.08$1.17 10/02$0.38–$1.50$1.08--
$73.00Nov 13$0.00$2.15$1.08$0.75 10/13$0.38–$1.65$0.75--
$73.00Nov 27$0.00$3.40$1.70$1.25 10/14$1.13–$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$1.85$0.93$0.82 10/13$0.57–$1.55$0.82--
$98.00Dec 4$13.40$16.30$14.85$10.46 10/26$9.10–$14.85$13.40--
$71.00Nov 6$0.00$2.15$1.08$1.20 10/06$0.48–$1.38$1.08--
$71.00Nov 13$0.00$1.15$0.57$1.95 10/07$0.48–$1.55$0.57--
$71.00Nov 27$0.00$3.10$1.55$0.98 10/14$1.13–$2.13$0.98--
$99.00Dec 4$13.80$17.50$15.65$11.23 10/26$9.80–$15.65$13.80--
$70.00Nov 6$0.00$2.15$1.08$0.38 10/13$0.15–$1.43$0.38--
$70.00Nov 13$0.00$2.15$1.08$1.10 10/13$0.57–$1.68$1.08--
$70.00Nov 20$0.00$0.75$0.38$0.16 10/27$0.38–$1.28$0.16--
$70.00Nov 27$0.00$3.00$1.50$0.77 10/14$0.85–$2.00$0.77--
$70.00Jan 15$1.40$2.35$1.88--$1.33–$1.88$1.40114
$100.00Jan 15$16.00$18.20$17.10$12.10 10/29$12.60–$21.25$16.00--
$100.00Mar 19$17.40$19.70$18.55$19.00 10/14$14.30–$22.70$18.55--
$100.00Jun 17$19.40$22.90$21.15$17.63 10/16$16.25–$21.15$19.40--
$101.00Nov 20$14.80$17.60$16.20$10.78 10/26$9.70–$16.20$14.80--
$102.00Nov 20$15.80$19.50$17.65$11.70 10/26$10.50–$17.65$15.80--
$65.00Jan 15$0.80$1.50$1.15--$1.15–$1.15—$0.80117
$105.00Nov 6$18.80$22.50$20.65$13.30 10/29$12.95–$25.65$18.80--
$105.00Nov 27$18.70$22.80$20.75$19.00 10/23$14.10–$22.45$19.00--
$105.00Dec 18$19.50$22.10$20.80$15.95 10/26$15.00–$25.80$19.50--

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 75
Total Puts 118
Put/Call Ratio 1.57
Net Difference -43

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,649
Total Puts 749
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