Options Chain for URBAN OUTFITTERS INC COM (URBN) - $36.91 as of 11/20/2024 8:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.00 | 14.00 | % | 0 | 0 | 2.56 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 26.00 | 10.10 | 13.00 | % | 0 | 0 | 2.39 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 27.00 | 9.10 | 11.60 | % | 0 | 0 | 1.34 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 8.20 | 11.10 | % | 0 | 0 | 1.57 | 0.96 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 7.20 | 9.90 | % | 0 | 0 | 1.14 | 0.94 | 0.02 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 5.40 | 8.80 | % | 0 | 0 | 0.99 | 0.91 | 0.03 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 31.00 | 5.10 | 8.00 | % | 0 | 0 | 0.86 | 0.88 | 0.03 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 32.00 | 5.40 | 5.60 | % | 0 | 0 | 0.76 | 0.84 | 0.04 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 33.00 | 4.60 | 4.80 | % | 0 | 0 | 0.74 | 0.79 | 0.05 | -0.06 | 11/20/2024 4:00:02 PM EST | |||
| 34.00 | 3.80 | 4.10 | % | 0 | 0 | 0.73 | 0.73 | 0.06 | -0.06 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 3.20 | 3.40 | 4.93 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.67 | 0.07 | -0.07 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 36.00 | 2.60 | 2.75 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.60 | 0.07 | -0.07 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 37.00 | 2.05 | 2.65 | 3.57 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.53 | 0.07 | -0.07 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 38.00 | 1.65 | 2.00 | 2.95 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.46 | 0.07 | -0.07 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 1.25 | 1.65 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.39 | 0.07 | -0.07 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.95 | 1.35 | 1.88 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.32 | 0.07 | -0.06 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 0.70 | 1.05 | % | 0 | 0 | 0.73 | 0.26 | 0.06 | -0.06 | 11/20/2024 4:00:02 PM EST | |||
| 42.00 | 0.50 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.21 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 0.35 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.17 | 0.05 | -0.04 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 44.00 | 0.25 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.13 | 0.04 | -0.04 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.15 | 0.35 | % | 0 | 0 | 0.69 | 0.10 | 0.03 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 46.00 | 0.10 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.08 | 0.03 | -0.02 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 47.00 | 0.05 | 0.20 | % | 0 | 0 | 0.68 | 0.06 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.04 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.03 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.02 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 2 | 4 | 1.16 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | -0.02 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 0.05 | 1.00 | 0.15 | % | 1 | 0 | 1.33 | -0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 29.00 | 0.15 | 0.25 | % | 0 | 0 | 0.82 | -0.06 | 0.02 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.20 | 0.35 | % | 0 | 0 | 0.79 | -0.09 | 0.03 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 31.00 | 0.30 | 0.45 | % | 0 | 0 | 0.77 | -0.12 | 0.03 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 32.00 | 0.45 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.16 | 0.04 | -0.05 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 33.00 | 0.65 | 0.80 | 0.72 | +0.10 | +16.13% | 1 | 8 | 0.74 | -0.21 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 34.00 | 0.90 | 1.05 | 0.65 | 0.00 | 0.00% | 0 | 41 | 0.72 | -0.27 | 0.06 | -0.06 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 1.25 | 2.00 | 1.30 | +0.40 | +44.45% | 1 | 24 | 0.84 | -0.33 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 36.00 | 1.65 | 1.80 | 1.20 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.40 | 0.07 | -0.07 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 37.00 | 2.15 | 2.25 | 1.87 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.47 | 0.07 | -0.07 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 38.00 | 2.70 | 3.50 | 2.15 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.54 | 0.07 | -0.07 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 3.30 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 9 | 0.72 | -0.61 | 0.07 | -0.07 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 3.20 | 5.10 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.68 | 0.07 | -0.06 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 3.80 | 5.30 | % | 0 | 0 | 0.58 | -0.74 | 0.06 | -0.06 | 11/20/2024 4:00:02 PM EST | |||
| 42.00 | 4.40 | 7.10 | % | 0 | 0 | 0.73 | -0.79 | 0.05 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 43.00 | 4.90 | 7.70 | % | 0 | 0 | 0.80 | -0.83 | 0.05 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 44.00 | 7.10 | 8.30 | % | 0 | 0 | 0.82 | -0.87 | 0.04 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 6.70 | 9.40 | % | 0 | 0 | 1.28 | -0.90 | 0.03 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 46.00 | 8.90 | 10.50 | % | 0 | 0 | 0.82 | -0.92 | 0.03 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 47.00 | 10.00 | 12.00 | % | 0 | 0 | 0.94 | -0.94 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 10.60 | 12.50 | % | 0 | 0 | 0.84 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 11.30 | 13.30 | % | 0 | 0 | 1.34 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 11.10 | 15.10 | % | 0 | 0 | 1.53 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST |