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 | 17.20 | 20.70 | 18.95 | % | 18.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 2.00 | 15.30 | 19.70 | 17.50 | % | 8.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 3.00 | 16.10 | 18.70 | 17.40 | 10.00 | 0.00 | 0.00% | 5.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:55 PM EST |
| 4.00 | 15.20 | 17.30 | 16.25 | 10.00 | 0.00 | 0.00% | 4.06 | 0 | 21 | 8.35 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:55 PM EST |
| 5.00 | 14.10 | 16.70 | 15.40 | 5.90 | 0.00 | 0.00% | 3.08 | 0 | 2 | 7.33 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 13.10 | 15.80 | 14.45 | 6.80 | 0.00 | 0.00% | 2.41 | 0 | 2 | 6.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:55 PM EST |
| 7.00 | 12.00 | 14.80 | 13.40 | % | 1.91 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 11.20 | 13.80 | 12.50 | 10.80 | 0.00 | 0.00% | 1.56 | 0 | 2 | 4.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 10.20 | 12.80 | 11.50 | 5.23 | 0.00 | 0.00% | 1.28 | 0 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 9.30 | 11.50 | 10.40 | 8.10 | 0.00 | 0.00% | 1.04 | 0 | 80 | 3.70 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 8.30 | 10.80 | 9.55 | 8.20 | 0.00 | 0.00% | 0.87 | 0 | 3 | 3.56 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 7.30 | 9.70 | 8.50 | 7.80 | 0.00 | 0.00% | 0.71 | 0 | 7 | 3.11 | 0.99 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 6.40 | 8.50 | 7.45 | 6.70 | 0.00 | 0.00% | 0.57 | 0 | 69 | 2.64 | 0.98 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 5.50 | 5.80 | 5.65 | 6.00 | 0.00 | 0.00% | 0.40 | 0 | 10,034 | 0.65 | 0.96 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 4.50 | 6.00 | 5.25 | 4.76 | -0.34 | -6.67% | 0.35 | 2 | 73 | 1.03 | 0.92 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 3.60 | 4.50 | 4.05 | 4.35 | 0.00 | 0.00% | 0.25 | 0 | 58 | 0.93 | 0.86 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 2.75 | 4.80 | 3.78 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.72 | 0.79 | 0.08 | -0.02 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 2.25 | 2.45 | 2.35 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 243 | 0.69 | 0.70 | 0.09 | -0.03 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 1.70 | 1.90 | 1.80 | 2.05 | 0.00 | 0.00% | 0.09 | 0 | 635 | 0.70 | 0.60 | 0.10 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 1.20 | 1.45 | 1.33 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 519 | 0.70 | 0.50 | 0.10 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 0.90 | 1.10 | 1.00 | 1.05 | -0.20 | -16.00% | 0.05 | 20 | 85 | 0.72 | 0.40 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 115 | 1.06 | 0.32 | 0.09 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.70 | +0.06 | +9.38% | 0.02 | 1 | 30 | 0.85 | 0.25 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.20 | -40.00% | 0.02 | 3 | 37 | 0.74 | 0.19 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.71 | 0.15 | 0.05 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 0.10 | 0.35 | 0.23 | 0.21 | % | 0.01 | 19 | 0 | 0.77 | 0.11 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.06 | 0.07 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 3.70 | 1.85 | % | 0.07 | 0 | 0 | 2.84 | 0.04 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.54 | 0.03 | 0.02 | -0.01 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.62 | 0.02 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.72 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.79 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.85 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.91 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 3.70 | 1.85 | % | 0.05 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 3.70 | 1.85 | % | 0.05 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 3.70 | 1.85 | % | 0.05 | 0 | 0 | 3.56 | 0.00 | 0.00 | 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 | 3.60 | 1.80 | % | 0.90 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 3.30 | 1.65 | % | 0.55 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.06 | 0 | 10 | 3.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 3.70 | 1.85 | 0.36 | 0.00 | 0.00% | 0.21 | 0 | 6 | 5.81 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 58 | 2.68 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 3.70 | 1.85 | 0.20 | 0.00 | 0.00% | 0.17 | 0 | 12 | 4.67 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 381 | 2.07 | -0.01 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.43 | -0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 242 | 1.63 | -0.04 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1,636 | 1.05 | -0.08 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 374 | 0.87 | -0.14 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 334 | 0.76 | -0.21 | 0.08 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.90 | 0.45 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 352 | 0.74 | -0.30 | 0.09 | -0.03 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 1.35 | 0.68 | 1.15 | -0.10 | -8.00% | 0.04 | 30 | 503 | 0.74 | -0.40 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.72 | -0.50 | 0.10 | -0.03 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 2.30 | 2.65 | 2.48 | % | 0.12 | 0 | 0 | 0.75 | -0.60 | 0.10 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 2.90 | 3.50 | 3.20 | % | 0.15 | 0 | 0 | 0.75 | -0.68 | 0.09 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 3.70 | 4.30 | 4.00 | % | 0.17 | 0 | 0 | 0.75 | -0.75 | 0.08 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 4.60 | 6.10 | 5.35 | % | 0.22 | 0 | 0 | 0.94 | -0.81 | 0.07 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 5.40 | 6.00 | 5.70 | % | 0.23 | 0 | 0 | 0.84 | -0.85 | 0.05 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 26.00 | 6.40 | 8.50 | 7.45 | % | 0.29 | 0 | 0 | 1.83 | -0.89 | 0.04 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 27.00 | 7.30 | 9.50 | 8.40 | % | 0.31 | 0 | 0 | 1.93 | -0.93 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 28.00 | 8.30 | 10.50 | 9.40 | % | 0.34 | 0 | 0 | 2.02 | -0.96 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 29.00 | 9.20 | 11.50 | 10.35 | % | 0.36 | 0 | 0 | 2.11 | -0.97 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 10.30 | 12.50 | 11.40 | % | 0.38 | 0 | 0 | 2.19 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 31.00 | 11.30 | 12.50 | 11.90 | % | 0.38 | 0 | 0 | 1.71 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 12.30 | 13.50 | 12.90 | % | 0.40 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 33.00 | 13.10 | 14.50 | 13.80 | % | 0.42 | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 14.30 | 15.50 | 14.90 | % | 0.44 | 0 | 0 | 1.91 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 15.30 | 16.50 | 15.90 | % | 0.45 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 36.00 | 16.30 | 17.50 | 16.90 | % | 0.47 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 37.00 | 17.10 | 18.70 | 17.90 | % | 0.48 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 38.00 | 18.30 | 20.50 | 19.40 | % | 0.51 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |