Options Chain for UROGEN PHARMA LTD COM (URGN) - $19.44 as of 8/22/2025 8:49:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.50 | 20.70 | 18.60 | 18.90 | 0.00 | 0.00% | 18.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 2.00 | 15.90 | 19.70 | 17.80 | % | 8.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 3.00 | 16.10 | 18.80 | 17.45 | % | 5.82 | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 4.00 | 15.00 | 17.80 | 16.40 | % | 4.10 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 14.10 | 16.80 | 15.45 | % | 3.09 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 6.00 | 13.10 | 15.80 | 14.45 | % | 2.41 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.00 | 12.10 | 14.80 | 13.45 | % | 1.92 | 0 | 0 | 3.93 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 11.10 | 13.80 | 12.45 | 5.49 | 0.00 | 0.00% | 1.56 | 0 | 4 | 3.47 | 0.99 | 0.00 | -0.01 | 7/3/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 10.10 | 12.80 | 11.45 | 4.40 | 0.00 | 0.00% | 1.27 | 0 | 1 | 3.08 | 0.98 | 0.01 | -0.01 | 6/13/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 9.30 | 11.50 | 10.40 | 9.50 | 0.00 | 0.00% | 1.04 | 0 | 26 | 2.55 | 0.97 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 8.30 | 9.50 | 8.90 | 9.20 | 0.00 | 0.00% | 0.81 | 0 | 26 | 1.64 | 0.96 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 7.40 | 9.80 | 8.60 | % | 0.72 | 0 | 0 | 2.20 | 0.94 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 13.00 | 6.50 | 8.70 | 7.60 | 3.80 | 0.00 | 0.00% | 0.58 | 0 | 15 | 1.91 | 0.92 | 0.02 | -0.01 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 5.60 | 6.70 | 6.15 | 6.70 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.20 | 0.88 | 0.03 | -0.02 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 4.90 | 5.30 | 5.10 | 5.20 | 0.00 | 0.00% | 0.34 | 0 | 73 | 0.66 | 0.84 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 4.10 | 6.10 | 5.10 | 4.36 | 0.00 | 0.00% | 0.32 | 0 | 41 | 0.99 | 0.80 | 0.05 | -0.02 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 3.50 | 5.40 | 4.45 | 3.42 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.99 | 0.76 | 0.06 | -0.02 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 3.00 | 3.20 | 3.10 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.70 | 0.69 | 0.07 | -0.02 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 2.35 | 2.65 | 2.50 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.68 | 0.62 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 2.80 | 1.40 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.76 | 0.54 | 0.08 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 1.45 | 1.80 | 1.63 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.68 | 0.47 | 0.08 | -0.02 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 1.05 | 2.50 | 1.78 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 229 | 0.84 | 0.41 | 0.07 | -0.02 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 0.89 | 0.36 | 0.07 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 0.55 | 1.30 | 0.93 | 1.41 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.72 | 0.33 | 0.06 | -0.02 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.97 | 0.27 | 0.06 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.15 | 0.22 | 0.05 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.34 | 0.18 | 0.05 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.19 | 0.16 | 0.04 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.70 | 0.35 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 550 | 0.96 | 0.15 | 0.04 | -0.01 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.96 | 0.14 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.45 | 0.11 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.30 | 0.10 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 4.00 | 2.00 | % | 0.06 | 0 | 0 | 2.36 | 0.05 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.05 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.05 | 0.02 | -0.01 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.39 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.42 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.46 | 0.04 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | 6.70 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.43 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.16 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.93 | -0.03 | 0.01 | -0.01 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 4.80 | 2.40 | % | 0.22 | 0 | 0 | 4.04 | -0.04 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.53 | -0.06 | 0.02 | -0.01 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.52 | -0.08 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.80 | 0.40 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.08 | -0.12 | 0.03 | -0.02 | 6/16/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.20 | 1.10 | 0.65 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.84 | -0.16 | 0.04 | -0.02 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.50 | 1.35 | 0.93 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.85 | -0.20 | 0.05 | -0.02 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 2.25 | 1.13 | 1.34 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.23 | -0.24 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 1.20 | 1.55 | 1.38 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.75 | -0.31 | 0.07 | -0.02 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 3.00 | 1.50 | 2.02 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.79 | -0.38 | 0.08 | -0.02 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 2.25 | 2.95 | 2.60 | 2.52 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.83 | -0.46 | 0.08 | -0.02 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 2.80 | 4.60 | 3.70 | % | 0.18 | 0 | 0 | 1.00 | -0.53 | 0.08 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 3.50 | 4.30 | 3.90 | % | 0.18 | 0 | 0 | 0.84 | -0.59 | 0.07 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 4.20 | 4.80 | 4.50 | % | 0.20 | 0 | 0 | 0.88 | -0.64 | 0.07 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 5.00 | 5.70 | 5.35 | % | 0.22 | 0 | 0 | 0.82 | -0.67 | 0.06 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 5.70 | 8.20 | 6.95 | % | 0.28 | 0 | 0 | 1.09 | -0.73 | 0.06 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 26.00 | 6.60 | 8.70 | 7.65 | 7.30 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.45 | -0.78 | 0.05 | -0.02 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 7.50 | 10.00 | 8.75 | % | 0.32 | 0 | 0 | 1.62 | -0.82 | 0.05 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 28.00 | 8.40 | 11.00 | 9.70 | % | 0.35 | 0 | 0 | 1.69 | -0.84 | 0.04 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 29.00 | 9.30 | 11.50 | 10.40 | % | 0.36 | 0 | 0 | 1.58 | -0.85 | 0.04 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 10.20 | 12.20 | 11.20 | % | 0.37 | 0 | 0 | 1.54 | -0.86 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 31.00 | 11.20 | 12.60 | 11.90 | % | 0.38 | 0 | 0 | 1.37 | -0.89 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 12.20 | 13.60 | 12.90 | % | 0.40 | 0 | 0 | 1.42 | -0.90 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 33.00 | 13.10 | 14.50 | 13.80 | % | 0.42 | 0 | 0 | 1.43 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 14.10 | 15.50 | 14.80 | % | 0.44 | 0 | 0 | 1.48 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 15.10 | 16.50 | 15.80 | % | 0.45 | 0 | 0 | 1.52 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 36.00 | 15.90 | 17.50 | 16.70 | % | 0.46 | 0 | 0 | 1.57 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 37.00 | 17.10 | 18.50 | 17.80 | % | 0.48 | 0 | 0 | 1.61 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 38.00 | 18.20 | 19.40 | 18.80 | % | 0.49 | 0 | 0 | 1.61 | -0.96 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST |