Contract Tape

URBN most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 656 records

Detail Tape

URBN most active options contracts

Page 2 of 17
Contract URBN260807C00077000
Side Call
Expiry7 Aug 2026
Strike77.00
Volume1
OI5
IV0.47
Contract URBN260828C00078000
Side Call
Expiry28 Aug 2026
Strike78.00
Volume1
OI5
IV0.49
Contract URBN260918C00115000
Side Call
Expiry18 Sep 2026
Strike115.00
Volume1
OI4
IV0.41
Contract URBN270115C00095000
Side Call
Expiry15 Jan 2027
Strike95.00
Volume1
OI4
IV0.46
Contract URBN260807P00068000
Side Put
Expiry7 Aug 2026
Strike68.00
Volume1
OI3
IV0.49
Contract URBN270115C00110000
Side Call
Expiry15 Jan 2027
Strike110.00
Volume1
OI3
IV0.48
Contract URBN260814P00079000
Side Put
Expiry14 Aug 2026
Strike79.00
Volume1
OI2
IV0.36
Contract URBN260828C00076000
Side Call
Expiry28 Aug 2026
Strike76.00
Volume1
OI2
IV0.55
Contract URBN260807P00070000
Side Put
Expiry7 Aug 2026
Strike70.00
Volume1
OI1
IV0.44
Contract URBN260814C00070000
Side Call
Expiry14 Aug 2026
Strike70.00
Volume1
OI1
IV0.37
Contract URBN260904P00050000
Side Put
Expiry4 Sep 2026
Strike50.00
Volume1
OI1
IV0.48
Contract URBN260828P00050000
Side Put
Expiry28 Aug 2026
Strike50.00
Volume1
OI-
IV0.53
Contract URBN260904P00045000
Side Put
Expiry4 Sep 2026
Strike45.00
Volume1
OI-
IV0.59
Contract URBN260918P00055000
Side Put
Expiry18 Sep 2026
Strike55.00
Volume-
OI240
IV0.66
Contract URBN260918C00075000
Side Call
Expiry18 Sep 2026
Strike75.00
Volume-
OI230
IV0.49
Contract URBN260918C00070000
Side Call
Expiry18 Sep 2026
Strike70.00
Volume-
OI196
IV0.51
Contract URBN260821P00065000
Side Put
Expiry21 Aug 2026
Strike65.00
Volume-
OI190
IV0.52
Contract URBN260918P00070000
Side Put
Expiry18 Sep 2026
Strike70.00
Volume-
OI172
IV0.50
Contract URBN260918C00085000
Side Call
Expiry18 Sep 2026
Strike85.00
Volume-
OI148
IV0.50
Contract URBN270115P00028000
Side Put
Expiry15 Jan 2027
Strike28.00
Volume-
OI125
IV0.51
Contract URBN270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI112
IV0.68
Contract URBN270115C00085000
Side Call
Expiry15 Jan 2027
Strike85.00
Volume-
OI112
IV0.45
Contract URBN260904P00063000
Side Put
Expiry4 Sep 2026
Strike63.00
Volume-
OI94
IV0.56
Contract URBN270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI83
IV0.57
Contract URBN260821C00082000
Side Call
Expiry21 Aug 2026
Strike82.00
Volume-
OI81
IV0.47
Contract URBN270115C00040000
Side Call
Expiry15 Jan 2027
Strike40.00
Volume-
OI74
IV0.65
Contract URBN260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume-
OI71
IV0.45
Contract URBN270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume-
OI71
IV0.48
Contract URBN270115C00070000
Side Call
Expiry15 Jan 2027
Strike70.00
Volume-
OI70
IV0.49
Contract URBN270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume-
OI68
IV0.46
Contract URBN270115C00075000
Side Call
Expiry15 Jan 2027
Strike75.00
Volume-
OI67
IV0.46
Contract URBN260821P00067000
Side Put
Expiry21 Aug 2026
Strike67.00
Volume-
OI55
IV0.66
Contract URBN261218C00075000
Side Call
Expiry18 Dec 2026
Strike75.00
Volume-
OI52
IV0.47
Contract URBN280121C00075000
Side Call
Expiry21 Jan 2028
Strike75.00
Volume-
OI52
IV0.48
Contract URBN260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume-
OI51
IV0.75
Contract URBN270115P00023000
Side Put
Expiry15 Jan 2027
Strike23.00
Volume-
OI45
IV0.61
Contract URBN270115P00037000
Side Put
Expiry15 Jan 2027
Strike37.00
Volume-
OI42
IV0.38
Contract URBN260828C00070000
Side Call
Expiry28 Aug 2026
Strike70.00
Volume-
OI40
IV0.55
Contract URBN260828P00070000
Side Put
Expiry28 Aug 2026
Strike70.00
Volume-
OI39
IV0.55
Contract URBN260828C00082000
Side Call
Expiry28 Aug 2026
Strike82.00
Volume-
OI39
IV0.48