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 4 of 17
Contract URBN260807P00059000
Side Put
Expiry7 Aug 2026
Strike59.00
Volume-
OI10
IV0.65
Contract URBN260814P00045000
Side Put
Expiry14 Aug 2026
Strike45.00
Volume-
OI10
IV0.93
Contract URBN260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume-
OI10
IV0.45
Contract URBN260904C00063000
Side Call
Expiry4 Sep 2026
Strike63.00
Volume-
OI10
IV0.60
Contract URBN260904C00071000
Side Call
Expiry4 Sep 2026
Strike71.00
Volume-
OI10
IV0.55
Contract URBN260918P00060000
Side Put
Expiry18 Sep 2026
Strike60.00
Volume-
OI10
IV0.57
Contract URBN260918C00105000
Side Call
Expiry18 Sep 2026
Strike105.00
Volume-
OI10
IV0.34
Contract URBN260918C00110000
Side Call
Expiry18 Sep 2026
Strike110.00
Volume-
OI9
IV0.39
Contract URBN261218P00040000
Side Put
Expiry18 Dec 2026
Strike40.00
Volume-
OI9
IV0.37
Contract URBN270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume-
OI9
IV0.28
Contract URBN280121C00060000
Side Call
Expiry21 Jan 2028
Strike60.00
Volume-
OI9
IV0.51
Contract URBN260807P00075000
Side Put
Expiry7 Aug 2026
Strike75.00
Volume-
OI8
IV0.33
Contract URBN260814P00068000
Side Put
Expiry14 Aug 2026
Strike68.00
Volume-
OI8
IV0.70
Contract URBN260918C00065000
Side Call
Expiry18 Sep 2026
Strike65.00
Volume-
OI8
IV0.60
Contract URBN260918C00100000
Side Call
Expiry18 Sep 2026
Strike100.00
Volume-
OI8
IV0.74
Contract URBN270115P00075000
Side Put
Expiry15 Jan 2027
Strike75.00
Volume-
OI8
IV0.45
Contract URBN260807P00061000
Side Put
Expiry7 Aug 2026
Strike61.00
Volume-
OI7
IV0.56
Contract URBN260807P00072000
Side Put
Expiry7 Aug 2026
Strike72.00
Volume-
OI7
IV0.41
Contract URBN260821P00066000
Side Put
Expiry21 Aug 2026
Strike66.00
Volume-
OI7
IV0.68
Contract URBN260828C00080000
Side Call
Expiry28 Aug 2026
Strike80.00
Volume-
OI7
IV0.49
Contract URBN261218P00075000
Side Put
Expiry18 Dec 2026
Strike75.00
Volume-
OI7
IV0.48
Contract URBN270115C00050000
Side Call
Expiry15 Jan 2027
Strike50.00
Volume-
OI7
IV0.57
Contract URBN270319C00100000
Side Call
Expiry19 Mar 2027
Strike100.00
Volume-
OI7
IV0.46
Contract URBN280121C00035000
Side Call
Expiry21 Jan 2028
Strike35.00
Volume-
OI7
IV0.59
Contract URBN260807P00067000
Side Put
Expiry7 Aug 2026
Strike67.00
Volume-
OI6
IV0.32
Contract URBN260814P00066000
Side Put
Expiry14 Aug 2026
Strike66.00
Volume-
OI6
IV0.25
Contract URBN260821C00077000
Side Call
Expiry21 Aug 2026
Strike77.00
Volume-
OI6
IV0.50
Contract URBN260828C00100000
Side Call
Expiry28 Aug 2026
Strike100.00
Volume-
OI6
IV0.40
Contract URBN260918P00080000
Side Put
Expiry18 Sep 2026
Strike80.00
Volume-
OI6
IV0.49
Contract URBN261218C00100000
Side Call
Expiry18 Dec 2026
Strike100.00
Volume-
OI6
IV0.48
Contract URBN270115C00028000
Side Call
Expiry15 Jan 2027
Strike28.00
Volume-
OI6
IV0.83
Contract URBN270115P00042000
Side Put
Expiry15 Jan 2027
Strike42.00
Volume-
OI6
IV0.31
Contract URBN260807C00069000
Side Call
Expiry7 Aug 2026
Strike69.00
Volume-
OI5
IV0.50
Contract URBN260807C00079000
Side Call
Expiry7 Aug 2026
Strike79.00
Volume-
OI5
IV0.44
Contract URBN260814P00063000
Side Put
Expiry14 Aug 2026
Strike63.00
Volume-
OI5
IV0.34
Contract URBN260814C00081000
Side Call
Expiry14 Aug 2026
Strike81.00
Volume-
OI5
IV0.67
Contract URBN260821P00073000
Side Put
Expiry21 Aug 2026
Strike73.00
Volume-
OI5
IV0.49
Contract URBN260828C00083000
Side Call
Expiry28 Aug 2026
Strike83.00
Volume-
OI5
IV0.57
Contract URBN260918C00095000
Side Call
Expiry18 Sep 2026
Strike95.00
Volume-
OI5
IV0.60
Contract URBN270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI5
IV0.87