Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
URBN 74.45
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
80 contracts
53 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 1 | 0.98 | 321% | 32.80 | 36.60 | $40.00 | 0.00 | 2.00 | - | - | 0 | 0 |
| 0 | 0 | 0.95 | 321% | 28.50 | 31.60 | $45.00 | 0.00 | 2.00 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 215% | 22.80 | 26.60 | $50.00 | 0.00 | 1.75 | 244% | -0.05 | 0 | 0 |
| 0 | 0 | 0.93 | 213% | 18.60 | 21.60 | $55.00 | 0.00 | 2.00 | 196% | -0.06 | 0 | 0 |
| 0 | 0 | 0.95 | 129% | 12.80 | 16.60 | $60.00 | 0.00 | 1.50 | 149% | -0.07 | 0 | 0 |
| 0 | 0 | 0.89 | 138% | 10.60 | 13.60 | $63.00 | 0.00 | 2.00 | 155% | -0.14 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 9.00 | 11.90 | $64.00 | 0.00 | 1.80 | 113% | -0.09 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 8.00 | 10.90 | $65.00 | 0.00 | 1.75 | 105% | -0.10 | 1 | 1 |
| 0 | 0 | 0.91 | 89% | 7.00 | 10.60 | $66.00 | 0.00 | 0.15 | 96% | -0.11 | 2 | 2 |
| 0 | 0 | 1.00 | 0% | 6.00 | 8.90 | $67.00 | 0.00 | 1.15 | 88% | -0.12 | 10 | 4 |
| 1 | 2 | 0.90 | 69% | 5.30 | 8.20 | $68.00 | 0.00 | 0.75 | 79% | -0.13 | 21 | 28 |
| 1 | 2 | 0.84 | 75% | 4.30 | 7.70 | $69.00 | 0.05 | 0.75 | 69% | -0.14 | 1 | 2 |
| 6 | 7 | - | - | 3.10 | 5.20 | $70.00 | 0.10 | 0.55 | 56% | -0.14 | 2 | 1 |
| 0 | 0 | - | - | 2.50 | 4.20 | $71.00 | 0.10 | 0.55 | 46% | -0.16 | 22 | 4 |
| 2 | 1 | 0.74 | 51% | 1.65 | 4.60 | $72.00 | 0.15 | 1.85 | 64% | -0.30 | 5 | 5 |
| 1 | 1 | 0.64 | 56% | 1.90 | 3.30 | $73.00 | 0.40 | 2.75 | 71% | -0.38 | 3 | 20 |
| 0 | 3 | 0.56 | 48% | 0.15 | 3.40 | $74.00 | 0.70 | 3.20 | 69% | -0.45 | 5 | 5 |
| 2 | 2 | 0.48 | 69% | 0.70 | 3.20 | $75.00 | 1.20 | 3.40 | 63% | -0.53 | 1 | 19 |
| 0 | 1 | 0.41 | 69% | 0.40 | 2.70 | $76.00 | 1.40 | 4.40 | 64% | -0.61 | 10 | 3 |
| 0 | 3 | 0.26 | 46% | 0.25 | 0.85 | $77.00 | 2.00 | 4.30 | 49% | -0.73 | 2 | 4 |
| 12 | 13 | 0.16 | 43% | 0.10 | 0.50 | $78.00 | 1.70 | 5.10 | - | - | 1 | 1 |
| 7 | 1 | 0.15 | 52% | 0.05 | 0.55 | $79.00 | 3.40 | 5.00 | - | - | 0 | 0 |
| 14 | 3 | 0.09 | 50% | 0.10 | 0.25 | $80.00 | 4.30 | 6.90 | 40% | -0.95 | 0 | 0 |
| 2 | 116 | 0.09 | 58% | 0.10 | 0.30 | $81.00 | 5.30 | 8.70 | 75% | -0.85 | 0 | 0 |
| 6 | 20 | 0.12 | 73% | 0.00 | 0.25 | $82.00 | 6.30 | 8.50 | - | - | 1 | 1 |
| 76 | 11 | 0.07 | 66% | 0.00 | 0.45 | $83.00 | 6.50 | 9.90 | - | - | 0 | 0 |
| 86 | 82 | 0.05 | 69% | 0.00 | 0.10 | $84.00 | 7.50 | 10.50 | - | - | 0 | 0 |
| 51 | 1 | 0.07 | 83% | 0.00 | 0.10 | $85.00 | 8.50 | 11.50 | - | - | 0 | 0 |
| 2 | 4 | 0.11 | 106% | 0.00 | 0.30 | $86.00 | 9.50 | 12.50 | - | - | 0 | 0 |
| 7 | 2 | 0.20 | 154% | 0.00 | 0.25 | $87.00 | 10.60 | 13.50 | - | - | 0 | 0 |
| 3 | 4 | 0.12 | 125% | 0.00 | 0.45 | $88.00 | 11.60 | 15.70 | 89% | -0.96 | 0 | 0 |
| 3 | 1 | 0.10 | 122% | 0.00 | 0.75 | $89.00 | 13.30 | 15.70 | - | - | 0 | 0 |
| 2 | 1 | 0.10 | 133% | 0.00 | 0.75 | $90.00 | 13.50 | 16.50 | - | - | 0 | 0 |
| 0 | 0 | 0.17 | 179% | 0.00 | 0.75 | $91.00 | 14.50 | 18.50 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 143% | 0.00 | 1.75 | $92.00 | 15.50 | 18.50 | - | - | 0 | 0 |
| 0 | 0 | 0.18 | 202% | 0.00 | 0.95 | $93.00 | 16.50 | 19.50 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 151% | 0.00 | 0.95 | $94.00 | 17.50 | 21.40 | - | - | 0 | 0 |
| 2 | 1 | 0.08 | 156% | 0.00 | 1.75 | $95.00 | 18.50 | 21.50 | - | - | 0 | 0 |
| 4 | 4 | 0.13 | 225% | 0.00 | 0.75 | $100.00 | 23.50 | 26.50 | - | - | 0 | 0 |
| 1 | 1 | 0.15 | 270% | 0.00 | 0.75 | $105.00 | 28.50 | 32.40 | - | - | 0 | 0 |