Options Chain for UROGEN PHARMA LTD COM (URGN) - $18.90 as of 7/29/2025 2:45:48 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 | 15.50 | 20.00 | 17.75 | % | 17.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 2.00 | 14.50 | 19.00 | 16.75 | % | 8.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 3.00 | 15.30 | 16.30 | 15.80 | 10.00 | 0.00 | 0.00% | 5.27 | 0 | 2 | 4.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:59 PM EST |
| 4.00 | 14.30 | 14.90 | 14.60 | 10.00 | 0.00 | 0.00% | 3.65 | 0 | 21 | 5.66 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:59 PM EST |
| 5.00 | 13.30 | 15.70 | 14.50 | 5.90 | 0.00 | 0.00% | 2.90 | 0 | 2 | 5.42 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:59 PM EST |
| 6.00 | 12.50 | 14.20 | 13.35 | 6.80 | 0.00 | 0.00% | 2.23 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:59 PM EST |
| 7.00 | 11.50 | 13.30 | 12.40 | % | 1.77 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 8.00 | 10.40 | 11.60 | 11.00 | 10.80 | +5.20 | +92.86% | 1.38 | 1 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 9.00 | 9.60 | 10.40 | 10.00 | 5.23 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.87 | 0.99 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:59 PM EST |
| 10.00 | 8.50 | 9.10 | 8.80 | 5.26 | 0.00 | 0.00% | 0.88 | 0 | 60 | 1.72 | 0.98 | 0.01 | -0.01 | 7/18/2025 | 7/29/2025 1:58:59 PM EST |
| 11.00 | 7.40 | 8.40 | 7.90 | 8.20 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.58 | 0.96 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 12.00 | 6.60 | 8.50 | 7.55 | 7.30 | 0.00 | 0.00% | 0.63 | 0 | 5 | 1.26 | 0.93 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 13.00 | 5.90 | 7.70 | 6.80 | 6.20 | 0.00 | 0.00% | 0.52 | 0 | 44 | 0.84 | 0.89 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 14.00 | 5.10 | 5.40 | 5.25 | 5.60 | +0.61 | +12.23% | 0.38 | 1 | 10,024 | 0.84 | 0.85 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 15.00 | 4.30 | 4.70 | 4.50 | 4.60 | -0.10 | -2.13% | 0.30 | 1 | 125 | 0.85 | 0.79 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 16.00 | 3.60 | 4.00 | 3.80 | 4.10 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.87 | 0.73 | 0.06 | -0.02 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 17.00 | 3.00 | 3.50 | 3.25 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.88 | 0.67 | 0.06 | -0.02 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 18.00 | 2.50 | 2.85 | 2.68 | 2.73 | 0.00 | 0.00% | 0.15 | 0 | 129 | 0.82 | 0.60 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 19.00 | 2.00 | 2.50 | 2.25 | 2.26 | -0.30 | -11.72% | 0.12 | 5 | 18 | 0.83 | 0.54 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 20.00 | 1.75 | 1.90 | 1.83 | 1.90 | -0.14 | -6.87% | 0.09 | 10 | 309 | 0.84 | 0.47 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 21.00 | 1.45 | 1.90 | 1.68 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | 0.41 | 0.07 | -0.02 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 22.00 | 0.00 | 1.40 | 0.70 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.92 | 0.35 | 0.06 | -0.02 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 23.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.23 | -18.70% | 0.04 | 1 | 4 | 0.85 | 0.30 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 24.00 | 0.75 | 0.90 | 0.83 | % | 0.03 | 0 | 0 | 0.85 | 0.26 | 0.06 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 25.00 | 0.60 | 0.75 | 0.68 | 0.05 | -0.80 | -94.12% | 0.03 | 5 | 61 | 0.87 | 0.22 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.91 | 0.18 | 0.05 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.92 | 0.15 | 0.04 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.91 | 0.13 | 0.04 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.08 | 0.10 | 0.03 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.09 | 0.03 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.07 | 0.02 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.06 | 0.02 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.05 | 0.02 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.04 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.03 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.03 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:58:59 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.93 | -0.01 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 58 | 1.70 | -0.02 | 0.01 | -0.01 | 6/30/2025 | 7/29/2025 1:58:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.50 | -0.04 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 346 | 1.10 | -0.07 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 13.00 | 0.25 | 0.55 | 0.40 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.88 | -0.11 | 0.03 | -0.01 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 14.00 | 0.40 | 0.60 | 0.50 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 239 | 0.84 | -0.15 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 15.00 | 0.65 | 0.85 | 0.75 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 524 | 0.82 | -0.21 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 16.00 | 0.95 | 1.15 | 1.05 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 334 | 0.86 | -0.27 | 0.06 | -0.02 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 17.00 | 1.35 | 1.55 | 1.45 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.85 | -0.33 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 18.00 | 1.80 | 2.25 | 2.03 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.87 | -0.40 | 0.07 | -0.02 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 19.00 | 2.30 | 2.70 | 2.50 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.83 | -0.46 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 20.00 | 2.70 | 3.40 | 3.05 | % | 0.15 | 0 | 0 | 0.84 | -0.53 | 0.07 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 21.00 | 3.50 | 4.10 | 3.80 | % | 0.18 | 0 | 0 | 0.83 | -0.59 | 0.07 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 22.00 | 4.20 | 4.70 | 4.45 | % | 0.20 | 0 | 0 | 0.86 | -0.65 | 0.06 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 23.00 | 5.10 | 5.40 | 5.25 | % | 0.23 | 0 | 0 | 0.89 | -0.70 | 0.06 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 24.00 | 6.00 | 6.30 | 6.15 | % | 0.26 | 0 | 0 | 0.85 | -0.74 | 0.06 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 25.00 | 6.60 | 7.20 | 6.90 | % | 0.28 | 0 | 0 | 0.72 | -0.78 | 0.05 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 26.00 | 7.60 | 8.10 | 7.85 | % | 0.30 | 0 | 0 | 0.75 | -0.82 | 0.05 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 27.00 | 8.60 | 10.20 | 9.40 | % | 0.35 | 0 | 0 | 1.16 | -0.85 | 0.04 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 28.00 | 9.40 | 9.80 | 9.60 | % | 0.34 | 0 | 0 | 1.30 | -0.87 | 0.04 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 29.00 | 10.20 | 12.90 | 11.55 | % | 0.40 | 0 | 0 | 1.88 | -0.90 | 0.03 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 30.00 | 11.40 | 13.30 | 12.35 | % | 0.41 | 0 | 0 | 0.99 | -0.91 | 0.03 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 31.00 | 12.40 | 12.80 | 12.60 | % | 0.41 | 0 | 0 | 1.04 | -0.93 | 0.02 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 32.00 | 13.40 | 14.50 | 13.95 | % | 0.44 | 0 | 0 | 1.83 | -0.94 | 0.02 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 33.00 | 14.20 | 15.50 | 14.85 | % | 0.45 | 0 | 0 | 1.75 | -0.95 | 0.02 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 34.00 | 15.30 | 16.30 | 15.80 | % | 0.46 | 0 | 0 | 1.63 | -0.96 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 35.00 | 16.00 | 18.30 | 17.15 | % | 0.49 | 0 | 0 | 1.98 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 36.00 | 17.30 | 18.80 | 18.05 | % | 0.50 | 0 | 0 | 1.81 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 37.00 | 18.10 | 20.30 | 19.20 | % | 0.52 | 0 | 0 | 2.07 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 38.00 | 19.00 | 21.40 | 20.20 | % | 0.53 | 0 | 0 | 2.15 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST |