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 3 of 17
Contract URBN270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume-
OI39
IV0.49
Contract URBN270115C00065000
Side Call
Expiry15 Jan 2027
Strike65.00
Volume-
OI39
IV0.49
Contract URBN270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume-
OI38
IV0.61
Contract URBN260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume-
OI36
IV0.61
Contract URBN270115P00033000
Side Put
Expiry15 Jan 2027
Strike33.00
Volume-
OI36
IV0.43
Contract URBN260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume-
OI33
IV0.31
Contract URBN270115P00080000
Side Put
Expiry15 Jan 2027
Strike80.00
Volume-
OI33
IV0.44
Contract URBN260807P00064000
Side Put
Expiry7 Aug 2026
Strike64.00
Volume-
OI32
IV0.43
Contract URBN260828C00081000
Side Call
Expiry28 Aug 2026
Strike81.00
Volume-
OI32
IV0.55
Contract URBN260821C00081000
Side Call
Expiry21 Aug 2026
Strike81.00
Volume-
OI31
IV0.53
Contract URBN260918P00045000
Side Put
Expiry18 Sep 2026
Strike45.00
Volume-
OI31
IV0.50
Contract URBN260821P00069000
Side Put
Expiry21 Aug 2026
Strike69.00
Volume-
OI29
IV0.42
Contract URBN260814P00055000
Side Put
Expiry14 Aug 2026
Strike55.00
Volume-
OI27
IV0.58
Contract URBN260814P00058000
Side Put
Expiry14 Aug 2026
Strike58.00
Volume-
OI27
IV0.49
Contract URBN270115P00065000
Side Put
Expiry15 Jan 2027
Strike65.00
Volume-
OI27
IV0.48
Contract URBN260918P00075000
Side Put
Expiry18 Sep 2026
Strike75.00
Volume-
OI23
IV0.45
Contract URBN261218P00035000
Side Put
Expiry18 Dec 2026
Strike35.00
Volume-
OI23
IV0.44
Contract URBN270115C00120000
Side Call
Expiry15 Jan 2027
Strike120.00
Volume-
OI22
IV0.24
Contract URBN260918P00050000
Side Put
Expiry18 Sep 2026
Strike50.00
Volume-
OI21
IV0.83
Contract URBN280121P00060000
Side Put
Expiry21 Jan 2028
Strike60.00
Volume-
OI21
IV0.46
Contract URBN270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume-
OI20
IV0.54
Contract URBN270115C00080000
Side Call
Expiry15 Jan 2027
Strike80.00
Volume-
OI20
IV0.46
Contract URBN260814P00059000
Side Put
Expiry14 Aug 2026
Strike59.00
Volume-
OI19
IV0.46
Contract URBN260821C00110000
Side Call
Expiry21 Aug 2026
Strike110.00
Volume-
OI19
IV0.59
Contract URBN270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume-
OI18
IV0.78
Contract URBN270115C00060000
Side Call
Expiry15 Jan 2027
Strike60.00
Volume-
OI18
IV0.54
Contract URBN260814P00065000
Side Put
Expiry14 Aug 2026
Strike65.00
Volume-
OI17
IV0.28
Contract URBN260814C00078000
Side Call
Expiry14 Aug 2026
Strike78.00
Volume-
OI17
IV0.44
Contract URBN270115C00115000
Side Call
Expiry15 Jan 2027
Strike115.00
Volume-
OI17
IV0.51
Contract URBN260807P00063000
Side Put
Expiry7 Aug 2026
Strike63.00
Volume-
OI16
IV0.48
Contract URBN280121C00070000
Side Call
Expiry21 Jan 2028
Strike70.00
Volume-
OI16
IV0.48
Contract URBN270115C00090000
Side Call
Expiry15 Jan 2027
Strike90.00
Volume-
OI15
IV0.43
Contract URBN270115C00055000
Side Call
Expiry15 Jan 2027
Strike55.00
Volume-
OI14
IV0.60
Contract URBN260821P00063000
Side Put
Expiry21 Aug 2026
Strike63.00
Volume-
OI13
IV0.28
Contract URBN261218C00090000
Side Call
Expiry18 Dec 2026
Strike90.00
Volume-
OI13
IV0.47
Contract URBN260814P00070000
Side Put
Expiry14 Aug 2026
Strike70.00
Volume-
OI12
IV0.41
Contract URBN260821P00075000
Side Put
Expiry21 Aug 2026
Strike75.00
Volume-
OI12
IV0.41
Contract URBN260821C00079000
Side Call
Expiry21 Aug 2026
Strike79.00
Volume-
OI12
IV0.55
Contract URBN260821C00072000
Side Call
Expiry21 Aug 2026
Strike72.00
Volume-
OI11
IV0.50
Contract URBN260821C00115000
Side Call
Expiry21 Aug 2026
Strike115.00
Volume-
OI11
IV0.65