Options Chain for URBAN OUTFITTERS INC COM (URBN) - $62.22 as of 11/25/2025 11:14:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.30 | 27.20 | 25.75 | % | 0.64 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:01 AM EST | |||
| 43.00 | 21.30 | 23.70 | 22.50 | % | 0.52 | 0 | 0 | 4.47 | 1.00 | 0.00 | -0.01 | 11/25/2025 9:59:01 AM EST | |||
| 44.00 | 20.30 | 23.20 | 21.75 | % | 0.49 | 0 | 0 | 4.37 | 0.99 | 0.00 | -0.02 | 11/25/2025 9:59:01 AM EST | |||
| 45.00 | 19.30 | 21.70 | 20.50 | % | 0.46 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.03 | 11/25/2025 9:59:01 AM EST | |||
| 46.00 | 18.30 | 20.80 | 19.55 | 19.24 | % | 0.42 | 1 | 0 | 4.01 | 0.99 | 0.00 | -0.05 | 11/25/2025 | 11/25/2025 9:59:01 AM EST | |
| 47.00 | 17.20 | 19.80 | 18.50 | 18.35 | % | 0.39 | 1 | 0 | 0.00 | 0.98 | 0.00 | -0.07 | 11/25/2025 | 11/25/2025 9:59:01 AM EST | |
| 48.00 | 16.30 | 18.80 | 17.55 | 15.22 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.65 | 0.98 | 0.01 | -0.10 | 11/24/2025 | 11/25/2025 9:59:01 AM EST |
| 49.00 | 15.20 | 17.80 | 16.50 | 14.33 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.48 | 0.97 | 0.01 | -0.14 | 11/24/2025 | 11/25/2025 9:59:01 AM EST |
| 50.00 | 14.30 | 16.70 | 15.50 | % | 0.31 | 0 | 0 | 3.38 | 0.96 | 0.01 | -0.19 | 11/25/2025 9:59:01 AM EST | |||
| 51.00 | 13.40 | 15.80 | 14.60 | % | 0.29 | 0 | 0 | 0.00 | 0.95 | 0.01 | -0.23 | 11/25/2025 9:59:01 AM EST | |||
| 52.00 | 13.20 | 14.90 | 14.05 | % | 0.27 | 0 | 0 | 3.04 | 0.93 | 0.01 | -0.26 | 11/25/2025 9:59:01 AM EST | |||
| 53.00 | 11.50 | 13.90 | 12.70 | % | 0.24 | 0 | 0 | 2.87 | 0.92 | 0.02 | -0.30 | 11/25/2025 9:59:01 AM EST | |||
| 54.00 | 10.60 | 13.10 | 11.85 | % | 0.22 | 0 | 0 | 2.77 | 0.90 | 0.02 | -0.33 | 11/25/2025 9:59:01 AM EST | |||
| 55.00 | 11.00 | 12.20 | 11.60 | 8.40 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.49 | 0.88 | 0.02 | -0.37 | 11/24/2025 | 11/25/2025 9:59:01 AM EST |
| 56.00 | 9.00 | 11.40 | 10.20 | % | 0.18 | 0 | 0 | 1.58 | 0.86 | 0.02 | -0.40 | 11/25/2025 9:59:01 AM EST | |||
| 57.00 | 7.90 | 10.60 | 9.25 | 9.30 | % | 0.16 | 10 | 0 | 1.24 | 0.83 | 0.03 | -0.44 | 11/25/2025 | 11/25/2025 9:59:01 AM EST | |
| 58.00 | 7.10 | 9.70 | 8.40 | % | 0.14 | 0 | 0 | 1.39 | 0.80 | 0.03 | -0.48 | 11/25/2025 9:59:01 AM EST | |||
| 59.00 | 6.40 | 8.80 | 7.60 | % | 0.13 | 0 | 0 | 1.45 | 0.77 | 0.03 | -0.51 | 11/25/2025 9:59:01 AM EST | |||
| 60.00 | 5.90 | 8.30 | 7.10 | 6.50 | +0.70 | +12.07% | 0.12 | 1 | 11 | 1.44 | 0.74 | 0.04 | -0.52 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 61.00 | 6.30 | 7.50 | 6.90 | 6.04 | +1.88 | +45.20% | 0.11 | 4 | 146 | 1.57 | 0.71 | 0.04 | -0.54 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 62.00 | 5.50 | 6.50 | 6.00 | 5.50 | +1.72 | +45.51% | 0.10 | 41 | 678 | 1.42 | 0.67 | 0.04 | -0.56 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 63.00 | 4.70 | 6.00 | 5.35 | 4.50 | +1.28 | +39.76% | 0.08 | 1 | 45 | 1.29 | 0.63 | 0.04 | -0.56 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 64.00 | 3.90 | 5.20 | 4.55 | 4.20 | +1.30 | +44.83% | 0.07 | 5 | 98 | 1.35 | 0.58 | 0.05 | -0.56 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 65.00 | 3.60 | 5.10 | 4.35 | 4.21 | +1.85 | +78.39% | 0.07 | 47 | 51 | 1.60 | 0.54 | 0.05 | -0.55 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 66.00 | 3.10 | 4.10 | 3.60 | 3.77 | +1.77 | +88.50% | 0.05 | 11 | 66 | 1.34 | 0.49 | 0.05 | -0.54 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 67.00 | 3.00 | 3.80 | 3.40 | 3.30 | +1.63 | +97.61% | 0.05 | 24 | 316 | 1.46 | 0.44 | 0.05 | -0.52 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 68.00 | 2.45 | 3.50 | 2.98 | 1.12 | 0.00 | 0.00% | 0.04 | 0 | 65 | 1.25 | 0.39 | 0.05 | -0.48 | 11/24/2025 | 11/25/2025 9:59:01 AM EST |
| 69.00 | 2.20 | 2.75 | 2.48 | 2.26 | +1.21 | +115.24% | 0.04 | 46 | 79 | 1.04 | 0.34 | 0.05 | -0.43 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 70.00 | 1.60 | 2.40 | 2.00 | 2.16 | +1.18 | +120.41% | 0.03 | 19 | 34 | 1.24 | 0.29 | 0.04 | -0.39 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 71.00 | 1.35 | 2.15 | 1.75 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.96 | 0.23 | 0.04 | -0.32 | 11/24/2025 | 11/25/2025 9:59:01 AM EST |
| 72.00 | 0.90 | 1.75 | 1.33 | 1.20 | +0.76 | +172.73% | 0.02 | 13 | 16 | 1.03 | 0.19 | 0.04 | -0.29 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 73.00 | 0.95 | 1.50 | 1.23 | 0.64 | -0.11 | -14.67% | 0.02 | 10 | 8 | 1.01 | 0.15 | 0.03 | -0.24 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 74.00 | 0.65 | 1.35 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.03 | 0.12 | 0.03 | -0.19 | 11/24/2025 | 11/25/2025 9:59:01 AM EST |
| 75.00 | 0.65 | 1.20 | 0.93 | 0.62 | +0.37 | +148.00% | 0.01 | 8 | 232 | 1.32 | 0.10 | 0.02 | -0.17 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 76.00 | 0.55 | 1.05 | 0.80 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.10 | 0.06 | 0.02 | -0.11 | 11/13/2025 | 11/25/2025 9:59:01 AM EST |
| 77.00 | 0.05 | 0.75 | 0.40 | 0.75 | +0.34 | +82.93% | 0.01 | 1 | 31 | 1.13 | 0.05 | 0.01 | -0.09 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 78.00 | 0.45 | 0.80 | 0.63 | 0.50 | +0.09 | +21.96% | 0.01 | 50 | 18 | 1.16 | 0.03 | 0.01 | -0.06 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 79.00 | 0.15 | 1.55 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.19 | 0.02 | 0.01 | -0.05 | 11/24/2025 | 11/25/2025 9:59:01 AM EST |
| 80.00 | 0.05 | 0.45 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.23 | 0.02 | 0.01 | -0.03 | 11/21/2025 | 11/25/2025 9:59:01 AM EST |
| 81.00 | 0.05 | 1.80 | 0.93 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.97 | 0.02 | 0.01 | -0.03 | 10/30/2025 | 11/25/2025 9:59:01 AM EST |
| 82.00 | 0.10 | 0.45 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.01 | 0.00 | -0.02 | 11/24/2025 | 11/25/2025 9:59:01 AM EST |
| 83.00 | 0.05 | 0.40 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.01 | 0.00 | -0.01 | 11/10/2025 | 11/25/2025 9:59:01 AM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.01 | 0.00 | -0.01 | 10/31/2025 | 11/25/2025 9:59:01 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.01 | 0.00 | -0.01 | 10/31/2025 | 11/25/2025 9:59:01 AM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:01 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:01 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.14 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:01 AM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.35 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/25/2025 9:59:01 AM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.10 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/25/2025 9:59:01 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.00 | -0.01 | 0.00 | -0.03 | 11/24/2025 | 11/25/2025 9:59:01 AM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.41 | -0.01 | 0.00 | -0.05 | 11/24/2025 | 11/25/2025 9:59:01 AM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.92 | -0.02 | 0.00 | -0.07 | 11/24/2025 | 11/25/2025 9:59:01 AM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 15 | 1.52 | -0.02 | 0.01 | -0.10 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 49.00 | 0.05 | 0.10 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.59 | -0.03 | 0.01 | -0.14 | 11/24/2025 | 11/25/2025 9:59:01 AM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 11 | 44 | 1.50 | -0.04 | 0.01 | -0.19 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 51.00 | 0.05 | 0.30 | 0.18 | 0.11 | -0.14 | -56.00% | 0.00 | 3 | 59 | 1.53 | -0.05 | 0.01 | -0.23 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 52.00 | 0.10 | 0.35 | 0.23 | 0.27 | -0.10 | -27.03% | 0.00 | 11 | 3,440 | 1.50 | -0.07 | 0.01 | -0.26 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 53.00 | 0.15 | 0.45 | 0.30 | 0.29 | -0.25 | -46.30% | 0.01 | 4 | 17 | 1.50 | -0.08 | 0.02 | -0.30 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 54.00 | 0.25 | 0.65 | 0.45 | 0.34 | -0.36 | -51.43% | 0.01 | 8 | 13 | 1.50 | -0.10 | 0.02 | -0.33 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | 0.46 | -0.38 | -45.24% | 0.01 | 10 | 1,068 | 1.50 | -0.12 | 0.02 | -0.37 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 56.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.40 | -42.11% | 0.01 | 17 | 12 | 1.53 | -0.14 | 0.02 | -0.40 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 57.00 | 0.60 | 0.95 | 0.78 | 0.65 | -0.56 | -46.29% | 0.01 | 118 | 36 | 1.56 | -0.17 | 0.03 | -0.44 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 58.00 | 0.70 | 0.95 | 0.83 | 0.92 | -0.63 | -40.65% | 0.01 | 8 | 15 | 1.23 | -0.20 | 0.03 | -0.48 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 59.00 | 0.95 | 1.25 | 1.10 | 1.10 | -0.40 | -26.67% | 0.02 | 3 | 27 | 1.17 | -0.23 | 0.03 | -0.51 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 60.00 | 1.20 | 1.75 | 1.48 | 1.46 | -0.74 | -33.64% | 0.02 | 11 | 343 | 1.52 | -0.26 | 0.04 | -0.52 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 61.00 | 1.40 | 3.30 | 2.35 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.63 | -0.29 | 0.04 | -0.54 | 11/21/2025 | 11/25/2025 9:59:01 AM EST |
| 62.00 | 1.80 | 2.15 | 1.98 | 2.25 | -1.29 | -36.45% | 0.03 | 1 | 3,094 | 1.41 | -0.33 | 0.04 | -0.56 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 63.00 | 2.15 | 2.50 | 2.33 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.69 | -0.37 | 0.04 | -0.56 | 11/24/2025 | 11/25/2025 9:59:01 AM EST |
| 64.00 | 2.40 | 3.10 | 2.75 | 2.78 | -1.32 | -32.20% | 0.04 | 46 | 3,359 | 1.49 | -0.42 | 0.05 | -0.56 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 65.00 | 2.75 | 3.50 | 3.13 | 3.13 | -1.70 | -35.20% | 0.05 | 3 | 41 | 1.62 | -0.46 | 0.05 | -0.55 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 66.00 | 3.40 | 4.10 | 3.75 | 3.60 | -1.45 | -28.72% | 0.06 | 7 | 66 | 1.67 | -0.51 | 0.05 | -0.54 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 67.00 | 3.90 | 5.90 | 4.90 | 4.10 | -2.16 | -34.51% | 0.07 | 4 | 32 | 1.59 | -0.56 | 0.05 | -0.52 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 68.00 | 4.50 | 5.10 | 4.80 | 5.50 | -2.43 | -30.65% | 0.07 | 13 | 2 | 1.67 | -0.61 | 0.05 | -0.48 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 69.00 | 4.70 | 5.80 | 5.25 | 6.50 | -2.45 | -27.38% | 0.08 | 1 | 3 | 1.51 | -0.66 | 0.05 | -0.43 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 70.00 | 5.90 | 6.60 | 6.25 | 6.00 | -3.40 | -36.17% | 0.09 | 1 | 4 | 1.88 | -0.71 | 0.04 | -0.39 | 11/25/2025 | 11/25/2025 9:59:01 AM EST |
| 71.00 | 6.20 | 7.00 | 6.60 | % | 0.09 | 0 | 0 | 1.79 | -0.77 | 0.04 | -0.32 | 11/25/2025 9:59:01 AM EST | |||
| 72.00 | 6.70 | 9.30 | 8.00 | % | 0.11 | 0 | 0 | 1.91 | -0.81 | 0.04 | -0.29 | 11/25/2025 9:59:01 AM EST | |||
| 73.00 | 7.80 | 8.50 | 8.15 | % | 0.11 | 0 | 0 | 1.97 | -0.85 | 0.03 | -0.24 | 11/25/2025 9:59:01 AM EST | |||
| 74.00 | 8.20 | 10.30 | 9.25 | % | 0.12 | 0 | 0 | 1.88 | -0.88 | 0.03 | -0.19 | 11/25/2025 9:59:01 AM EST | |||
| 75.00 | 9.10 | 11.60 | 10.35 | % | 0.14 | 0 | 0 | 1.88 | -0.90 | 0.02 | -0.17 | 11/25/2025 9:59:01 AM EST | |||
| 76.00 | 9.90 | 12.50 | 11.20 | % | 0.15 | 0 | 0 | 1.97 | -0.94 | 0.02 | -0.11 | 11/25/2025 9:59:01 AM EST | |||
| 77.00 | 10.80 | 13.40 | 12.10 | % | 0.16 | 0 | 0 | 2.12 | -0.95 | 0.01 | -0.09 | 11/25/2025 9:59:01 AM EST | |||
| 78.00 | 11.60 | 14.30 | 12.95 | 16.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.10 | -0.97 | 0.01 | -0.06 | 11/3/2025 | 11/25/2025 9:59:01 AM EST |
| 79.00 | 12.60 | 14.90 | 13.75 | % | 0.17 | 0 | 0 | 2.19 | -0.98 | 0.01 | -0.05 | 11/25/2025 9:59:01 AM EST | |||
| 80.00 | 13.50 | 15.70 | 14.60 | % | 0.18 | 0 | 0 | 2.21 | -0.98 | 0.01 | -0.03 | 11/25/2025 9:59:01 AM EST | |||
| 81.00 | 14.40 | 17.00 | 15.70 | % | 0.19 | 0 | 0 | 2.23 | -0.98 | 0.01 | -0.03 | 11/25/2025 9:59:01 AM EST | |||
| 82.00 | 15.30 | 18.10 | 16.70 | % | 0.20 | 0 | 0 | 2.37 | -0.99 | 0.00 | -0.02 | 11/25/2025 9:59:01 AM EST | |||
| 83.00 | 16.30 | 18.10 | 17.20 | % | 0.21 | 0 | 0 | 2.51 | -0.99 | 0.00 | -0.01 | 11/25/2025 9:59:01 AM EST | |||
| 84.00 | 17.20 | 19.90 | 18.55 | % | 0.22 | 0 | 0 | 2.53 | -0.99 | 0.00 | -0.01 | 11/25/2025 9:59:01 AM EST | |||
| 85.00 | 18.20 | 20.90 | 19.55 | % | 0.23 | 0 | 0 | 2.67 | -0.99 | 0.00 | -0.01 | 11/25/2025 9:59:01 AM EST | |||
| 90.00 | 23.30 | 25.80 | 24.55 | % | 0.27 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:01 AM EST | |||
| 95.00 | 27.10 | 30.80 | 28.95 | % | 0.30 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:01 AM EST | |||
| 100.00 | 32.20 | 35.70 | 33.95 | % | 0.34 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:01 AM EST |