Options Chain for URBAN OUTFITTERS INC COM (URBN) - $80.20 as of 11/26/2025 5:12:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.00 | 39.60 | 37.80 | % | 0.94 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 45.00 | 31.00 | 34.20 | 32.60 | % | 0.72 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 48.00 | 28.00 | 31.60 | 29.80 | % | 0.62 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 49.00 | 27.00 | 30.70 | 28.85 | % | 0.59 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 50.00 | 26.00 | 29.70 | 27.85 | % | 0.56 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 51.00 | 25.00 | 27.80 | 26.40 | % | 0.52 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 52.00 | 24.00 | 27.50 | 25.75 | % | 0.50 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 11/26/2025 2:58:55 PM EST | |||
| 53.00 | 23.00 | 25.90 | 24.45 | % | 0.46 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 11/26/2025 2:58:55 PM EST | |||
| 54.00 | 22.00 | 24.80 | 23.40 | % | 0.43 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 11/26/2025 2:58:55 PM EST | |||
| 55.00 | 21.00 | 24.60 | 22.80 | % | 0.41 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 11/26/2025 2:58:55 PM EST | |||
| 56.00 | 20.00 | 22.50 | 21.25 | % | 0.38 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 11/26/2025 2:58:55 PM EST | |||
| 57.00 | 19.10 | 22.40 | 20.75 | % | 0.36 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 11/26/2025 2:58:55 PM EST | |||
| 58.00 | 18.10 | 21.70 | 19.90 | % | 0.34 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 11/26/2025 2:58:55 PM EST | |||
| 59.00 | 17.10 | 20.50 | 18.80 | % | 0.32 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 11/26/2025 2:58:55 PM EST | |||
| 60.00 | 16.10 | 19.50 | 17.80 | 6.47 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.11 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 2:58:55 PM EST |
| 61.00 | 15.10 | 17.90 | 16.50 | 4.63 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.96 | 0.99 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 2:58:55 PM EST |
| 62.00 | 14.10 | 17.80 | 15.95 | 15.50 | +8.01 | +106.95% | 0.26 | 7 | 7 | 0.94 | 0.96 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 63.00 | 13.10 | 16.10 | 14.60 | % | 0.23 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.04 | 11/26/2025 2:58:55 PM EST | |||
| 64.00 | 12.60 | 15.10 | 13.85 | 14.45 | +8.40 | +138.85% | 0.22 | 10 | 10 | 0.81 | 0.94 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 65.00 | 11.20 | 14.60 | 12.90 | % | 0.20 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.05 | 11/26/2025 2:58:55 PM EST | |||
| 66.00 | 10.20 | 13.60 | 11.90 | 4.90 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.72 | 0.92 | 0.02 | -0.06 | 11/25/2025 | 11/26/2025 2:58:55 PM EST |
| 67.00 | 9.30 | 12.50 | 10.90 | 9.14 | +5.32 | +139.27% | 0.16 | 27 | 52 | 0.70 | 0.91 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 68.00 | 8.60 | 11.30 | 9.95 | 8.68 | +7.28 | +520.00% | 0.15 | 1 | 9 | 0.70 | 0.88 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 69.00 | 7.80 | 10.20 | 9.00 | % | 0.13 | 0 | 0 | 0.65 | 0.87 | 0.03 | -0.06 | 11/26/2025 2:58:55 PM EST | |||
| 70.00 | 6.90 | 9.00 | 7.95 | 8.50 | +5.45 | +178.69% | 0.11 | 5 | 8 | 0.60 | 0.85 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 71.00 | 6.20 | 8.10 | 7.15 | 6.15 | +4.95 | +412.50% | 0.10 | 1 | 1 | 0.65 | 0.82 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 72.00 | 5.70 | 7.40 | 6.55 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.55 | 0.80 | 0.04 | -0.08 | 10/30/2025 | 11/26/2025 2:58:55 PM EST |
| 73.00 | 5.40 | 6.50 | 5.95 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.45 | 0.76 | 0.04 | -0.08 | 11/25/2025 | 11/26/2025 2:58:55 PM EST |
| 74.00 | 4.50 | 6.20 | 5.35 | % | 0.07 | 0 | 0 | 0.45 | 0.72 | 0.05 | -0.08 | 11/26/2025 2:58:55 PM EST | |||
| 75.00 | 3.90 | 5.10 | 4.50 | 3.10 | +1.93 | +164.96% | 0.06 | 9 | 17 | 0.44 | 0.67 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 76.00 | 2.70 | 4.00 | 3.35 | 5.10 | +3.90 | +325.00% | 0.04 | 4 | 1 | 0.42 | 0.61 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 77.00 | 2.70 | 3.40 | 3.05 | 2.25 | +0.90 | +66.67% | 0.04 | 25 | 3 | 0.42 | 0.56 | 0.06 | -0.09 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 78.00 | 2.20 | 2.80 | 2.50 | 1.80 | +0.89 | +97.81% | 0.03 | 137 | 3 | 0.42 | 0.50 | 0.05 | -0.10 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 79.00 | 1.70 | 2.35 | 2.03 | 2.45 | +1.64 | +202.47% | 0.03 | 3 | 5 | 0.42 | 0.45 | 0.05 | -0.10 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 80.00 | 0.75 | 2.00 | 1.38 | 3.00 | % | 0.02 | 6 | 0 | 0.42 | 0.41 | 0.05 | -0.10 | 11/26/2025 | 11/26/2025 2:58:55 PM EST | |
| 85.00 | 0.50 | 1.45 | 0.98 | 0.55 | % | 0.01 | 37 | 0 | 0.44 | 0.24 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 2:58:55 PM EST | |
| 90.00 | 0.05 | 0.75 | 0.40 | 0.15 | % | 0.00 | 2 | 0 | 0.52 | 0.13 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 2:58:55 PM EST | |
| 95.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.09 | 0.05 | 0.01 | -0.03 | 11/26/2025 2:58:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | % | 0.00 | 10 | 0 | 0.92 | 0.02 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:55 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:55 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 2:58:55 PM EST |
| 51.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:55 PM EST |
| 52.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.35 | -77.78% | 0.00 | 1 | 4 | 1.15 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 53.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.35 | -81.40% | 0.00 | 1 | 3 | 1.20 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 54.00 | 0.00 | 0.60 | 0.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.23 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 2:58:55 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.40 | -57.15% | 0.01 | 1 | 11 | 1.04 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 56.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.74 | -88.10% | 0.00 | 2 | 11 | 1.05 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 2:58:55 PM EST |
| 58.00 | 0.00 | 0.95 | 0.48 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | -0.01 | 0.00 | -0.01 | 11/5/2025 | 11/26/2025 2:58:55 PM EST |
| 59.00 | 0.00 | 0.25 | 0.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.81 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 2:58:55 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.20 | -1.38 | -87.35% | 0.01 | 1 | 16 | 0.94 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 61.00 | 0.00 | 1.85 | 0.93 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.37 | -0.01 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 2:58:55 PM EST |
| 62.00 | 0.00 | 1.25 | 0.63 | 0.06 | -4.08 | -98.56% | 0.01 | 4 | 3 | 0.69 | -0.04 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 63.00 | 0.00 | 0.70 | 0.35 | 0.06 | -2.54 | -97.70% | 0.01 | 1 | 21 | 0.66 | -0.05 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.30 | -2.45 | -89.10% | 0.01 | 2 | 19 | 0.64 | -0.06 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.87 | -2.43 | -73.64% | 0.01 | 2 | 12 | 0.61 | -0.07 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 66.00 | 0.05 | 1.05 | 0.55 | 0.55 | -3.35 | -85.90% | 0.01 | 7 | 22 | 0.59 | -0.08 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 67.00 | 0.10 | 1.00 | 0.55 | 0.70 | -3.45 | -83.14% | 0.01 | 22 | 67 | 0.60 | -0.09 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 68.00 | 0.15 | 0.70 | 0.43 | 0.35 | -4.25 | -92.40% | 0.01 | 8 | 21 | 0.53 | -0.12 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 69.00 | 0.20 | 1.35 | 0.78 | 0.70 | % | 0.01 | 19 | 0 | 0.55 | -0.13 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 2:58:55 PM EST | |
| 70.00 | 0.25 | 1.40 | 0.83 | 0.80 | % | 0.01 | 1 | 0 | 0.53 | -0.15 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 2:58:55 PM EST | |
| 71.00 | 0.05 | 1.60 | 0.83 | 1.16 | % | 0.01 | 2 | 0 | 0.48 | -0.18 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 2:58:55 PM EST | |
| 72.00 | 0.65 | 1.10 | 0.88 | 1.18 | % | 0.01 | 1 | 0 | 0.46 | -0.20 | 0.04 | -0.08 | 11/26/2025 | 11/26/2025 2:58:55 PM EST | |
| 73.00 | 0.85 | 1.30 | 1.08 | 1.30 | % | 0.01 | 18 | 0 | 0.46 | -0.24 | 0.04 | -0.08 | 11/26/2025 | 11/26/2025 2:58:55 PM EST | |
| 74.00 | 1.05 | 1.55 | 1.30 | 1.75 | % | 0.02 | 5 | 0 | 0.46 | -0.28 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 2:58:55 PM EST | |
| 75.00 | 1.40 | 1.85 | 1.63 | 2.25 | % | 0.02 | 12 | 0 | 0.45 | -0.33 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 2:58:55 PM EST | |
| 76.00 | 1.75 | 2.20 | 1.98 | % | 0.03 | 0 | 0 | 0.44 | -0.39 | 0.05 | -0.09 | 11/26/2025 2:58:55 PM EST | |||
| 77.00 | 2.10 | 2.75 | 2.43 | 3.00 | % | 0.03 | 7 | 0 | 0.43 | -0.44 | 0.06 | -0.09 | 11/26/2025 | 11/26/2025 2:58:55 PM EST | |
| 78.00 | 1.75 | 3.20 | 2.48 | 3.00 | % | 0.03 | 12 | 0 | 0.43 | -0.50 | 0.05 | -0.10 | 11/26/2025 | 11/26/2025 2:58:55 PM EST | |
| 79.00 | 3.10 | 3.70 | 3.40 | 4.10 | % | 0.04 | 5 | 0 | 0.43 | -0.55 | 0.05 | -0.10 | 11/26/2025 | 11/26/2025 2:58:55 PM EST | |
| 80.00 | 3.30 | 5.10 | 4.20 | % | 0.05 | 0 | 0 | 0.44 | -0.59 | 0.05 | -0.10 | 11/26/2025 2:58:55 PM EST | |||
| 85.00 | 6.60 | 9.70 | 8.15 | % | 0.10 | 0 | 0 | 0.68 | -0.76 | 0.03 | -0.09 | 11/26/2025 2:58:55 PM EST | |||
| 90.00 | 11.70 | 14.00 | 12.85 | % | 0.14 | 0 | 0 | 0.94 | -0.87 | 0.02 | -0.07 | 11/26/2025 2:58:55 PM EST | |||
| 95.00 | 15.70 | 19.10 | 17.40 | % | 0.18 | 0 | 0 | 1.08 | -0.95 | 0.01 | -0.03 | 11/26/2025 2:58:55 PM EST | |||
| 100.00 | 20.90 | 24.00 | 22.45 | % | 0.22 | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.02 | 11/26/2025 2:58:55 PM EST |