Options Chain for URBAN OUTFITTERS INC COM (URBN) - $77.56 as of 11/26/2025 9:03:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 59.20 | 60.20 | 59.70 | 56.35 | 0.00 | 0.00% | 3.32 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 4:00:04 PM EST |
| 20.00 | 56.00 | 59.70 | 57.85 | 38.50 | 0.00 | 0.00% | 2.89 | 0 | 5 | 2.88 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 11/26/2025 4:00:04 PM EST |
| 23.00 | 53.10 | 56.70 | 54.90 | % | 2.39 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 25.00 | 51.10 | 54.70 | 52.90 | 13.20 | 0.00 | 0.00% | 2.12 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/26/2025 4:00:04 PM EST |
| 28.00 | 48.10 | 51.80 | 49.95 | 21.50 | 0.00 | 0.00% | 1.78 | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 46.10 | 49.60 | 47.85 | 21.20 | 0.00 | 0.00% | 1.59 | 0 | 41 | 2.02 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 4:00:04 PM EST |
| 32.00 | 44.20 | 47.80 | 46.00 | 23.80 | 0.00 | 0.00% | 1.44 | 0 | 25 | 1.96 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 11/26/2025 4:00:04 PM EST |
| 35.00 | 41.20 | 44.60 | 42.90 | 42.19 | +14.09 | +50.15% | 1.23 | 1 | 56 | 1.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 37.00 | 39.20 | 42.60 | 40.90 | 16.30 | 0.00 | 0.00% | 1.11 | 0 | 17 | 1.62 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 36.30 | 39.70 | 38.00 | 32.65 | 0.00 | 0.00% | 0.95 | 0 | 37 | 1.50 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 11/26/2025 4:00:04 PM EST |
| 42.00 | 34.30 | 37.80 | 36.05 | 27.16 | 0.00 | 0.00% | 0.86 | 0 | 53 | 1.43 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 11/26/2025 4:00:04 PM EST |
| 45.00 | 31.70 | 34.50 | 33.10 | 22.50 | 0.00 | 0.00% | 0.74 | 0 | 200 | 1.23 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 47.00 | 29.40 | 32.40 | 30.90 | 30.00 | 0.00 | 0.00% | 0.66 | 0 | 99 | 1.23 | 0.98 | 0.00 | -0.02 | 5/22/2025 | 11/26/2025 4:00:04 PM EST |
| 50.00 | 26.90 | 29.90 | 28.40 | 19.29 | 0.00 | 0.00% | 0.57 | 0 | 106 | 1.11 | 0.97 | 0.00 | -0.02 | 10/20/2025 | 11/26/2025 4:00:04 PM EST |
| 55.00 | 21.70 | 25.20 | 23.45 | 11.25 | 0.00 | 0.00% | 0.43 | 0 | 65 | 0.97 | 0.95 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 60.00 | 17.40 | 20.00 | 18.70 | 19.00 | +8.70 | +84.47% | 0.31 | 3 | 22 | 0.82 | 0.90 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 65.00 | 13.00 | 15.70 | 14.35 | 11.99 | +4.01 | +50.26% | 0.22 | 14 | 265 | 0.69 | 0.84 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 70.00 | 9.50 | 11.00 | 10.25 | 10.00 | +4.46 | +80.51% | 0.15 | 52 | 320 | 0.48 | 0.75 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 75.00 | 6.50 | 7.00 | 6.75 | 6.50 | +3.20 | +96.97% | 0.09 | 214 | 253 | 0.44 | 0.63 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 80.00 | 3.80 | 4.50 | 4.15 | 3.91 | +1.61 | +70.00% | 0.05 | 434 | 2,133 | 0.42 | 0.48 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 85.00 | 2.20 | 2.45 | 2.33 | 2.45 | +1.50 | +157.90% | 0.03 | 37 | 65 | 0.41 | 0.33 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 90.00 | 1.20 | 1.60 | 1.40 | 1.42 | +0.22 | +18.34% | 0.02 | 200 | 252 | 0.42 | 0.22 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 95.00 | 0.55 | 1.30 | 0.93 | 0.75 | -0.15 | -16.67% | 0.01 | 88 | 58 | 0.46 | 0.15 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 100.00 | 0.30 | 0.95 | 0.63 | 0.70 | -0.15 | -17.65% | 0.01 | 10 | 107 | 0.47 | 0.10 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.66 | 0.05 | 0.01 | -0.01 | 8/26/2025 | 11/26/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.71 | 0.03 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.01 | 0.00 | -0.01 | 11/11/2025 | 11/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.94 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/26/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.30 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.69 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.29 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.11 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.33 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.28 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 11/26/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.20 | 0.00 | 0.00 | -0.01 | 9/26/2025 | 11/26/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 332 | 1.11 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.84 | -0.02 | 0.00 | -0.02 | 10/24/2025 | 11/26/2025 4:00:04 PM EST |
| 50.00 | 0.20 | 0.45 | 0.33 | 0.50 | -0.85 | -62.97% | 0.01 | 2 | 357 | 0.71 | -0.03 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.50 | -1.01 | -66.89% | 0.01 | 2 | 95 | 0.73 | -0.05 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 60.00 | 0.50 | 1.80 | 1.15 | 0.75 | -1.90 | -71.70% | 0.02 | 50 | 123 | 0.64 | -0.10 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 65.00 | 0.90 | 1.75 | 1.33 | 1.30 | -3.20 | -71.12% | 0.02 | 24 | 257 | 0.53 | -0.16 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 70.00 | 1.80 | 2.30 | 2.05 | 2.45 | -8.04 | -76.65% | 0.03 | 35 | 227 | 0.47 | -0.25 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 75.00 | 3.30 | 3.90 | 3.60 | 4.20 | -8.40 | -66.67% | 0.05 | 8 | 660 | 0.45 | -0.37 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 80.00 | 5.60 | 6.40 | 6.00 | 7.40 | -3.60 | -32.73% | 0.07 | 97 | 79 | 0.44 | -0.52 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 85.00 | 9.00 | 10.00 | 9.50 | 19.80 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.45 | -0.67 | 0.03 | -0.05 | 9/2/2025 | 11/26/2025 4:00:04 PM EST |
| 90.00 | 11.90 | 15.10 | 13.50 | 21.16 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.63 | -0.78 | 0.02 | -0.04 | 8/28/2025 | 11/26/2025 4:00:04 PM EST |
| 95.00 | 16.10 | 18.80 | 17.45 | 25.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.60 | -0.85 | 0.02 | -0.03 | 8/28/2025 | 11/26/2025 4:00:04 PM EST |
| 100.00 | 21.30 | 24.30 | 22.80 | 24.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.75 | -0.90 | 0.01 | -0.03 | 8/5/2025 | 11/26/2025 4:00:04 PM EST |
| 105.00 | 25.90 | 29.10 | 27.50 | 28.22 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.01 | 8/5/2025 | 11/26/2025 4:00:04 PM EST |
| 110.00 | 30.50 | 34.10 | 32.30 | 35.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 8/28/2025 | 11/26/2025 4:00:04 PM EST |
| 115.00 | 35.40 | 39.10 | 37.25 | % | 0.32 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 11/26/2025 4:00:04 PM EST |