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 | 11.10 | 14.10 | % | 0 | 0 | 1.45 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 26.00 | 10.10 | 13.10 | % | 0 | 0 | 1.16 | 0.96 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 27.00 | 9.20 | 11.20 | % | 0 | 0 | 1.22 | 0.94 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 7.30 | 11.10 | % | 0 | 0 | 1.09 | 0.92 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 6.60 | 10.10 | % | 0 | 0 | 0.93 | 0.90 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 6.20 | 8.70 | % | 0 | 0 | 0.90 | 0.87 | 0.03 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 31.00 | 5.20 | 7.90 | % | 0 | 0 | 0.82 | 0.84 | 0.03 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 32.00 | 4.70 | 6.00 | % | 0 | 0 | 0.61 | 0.81 | 0.04 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 33.00 | 3.80 | 5.20 | % | 0 | 0 | 0.64 | 0.77 | 0.05 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 34.00 | 3.90 | 4.60 | % | 0 | 0 | 0.54 | 0.72 | 0.05 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 3.40 | 3.80 | % | 0 | 0 | 0.54 | 0.66 | 0.06 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 36.00 | 2.75 | 3.30 | % | 0 | 0 | 0.53 | 0.60 | 0.06 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 37.00 | 2.10 | 2.75 | % | 0 | 0 | 0.51 | 0.54 | 0.07 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 38.00 | 1.45 | 2.70 | % | 0 | 0 | 0.53 | 0.47 | 0.07 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 39.00 | 1.45 | 2.00 | 2.80 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.41 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.95 | 1.75 | % | 0 | 0 | 0.52 | 0.35 | 0.06 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 41.00 | 0.50 | 1.70 | % | 0 | 0 | 0.53 | 0.30 | 0.06 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 42.00 | 0.60 | 1.25 | % | 0 | 0 | 0.54 | 0.25 | 0.05 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 43.00 | 0.50 | 0.85 | % | 0 | 0 | 0.52 | 0.21 | 0.05 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 44.00 | 0.30 | 0.85 | % | 0 | 0 | 0.54 | 0.17 | 0.04 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 0.25 | 0.65 | % | 0 | 0 | 0.54 | 0.14 | 0.04 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 46.00 | 0.15 | 0.80 | % | 0 | 0 | 0.60 | 0.11 | 0.03 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 47.00 | 0.15 | 0.65 | % | 0 | 0 | 0.60 | 0.09 | 0.03 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 0.05 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.07 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 49.00 | 0.05 | 0.70 | % | 0 | 0 | 0.61 | 0.06 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.20 | % | 0 | 0 | 0.99 | 0.04 | 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 | 1.00 | % | 0 | 0 | 1.24 | -0.02 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 26.00 | 0.05 | 1.00 | % | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 27.00 | 0.05 | 1.25 | % | 0 | 0 | 0.95 | -0.06 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 0.05 | 0.50 | % | 0 | 0 | 0.65 | -0.08 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 0.15 | 0.65 | % | 0 | 0 | 0.65 | -0.10 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.10 | 0.90 | % | 0 | 0 | 0.63 | -0.13 | 0.03 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 31.00 | 0.15 | 0.95 | % | 0 | 0 | 0.58 | -0.16 | 0.03 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 32.00 | 0.45 | 1.20 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.19 | 0.04 | -0.03 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 33.00 | 0.70 | 1.35 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.23 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 34.00 | 1.10 | 1.40 | 0.84 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.28 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 1.10 | 2.00 | % | 0 | 0 | 0.53 | -0.34 | 0.06 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 36.00 | 1.35 | 2.45 | % | 0 | 0 | 0.52 | -0.40 | 0.06 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 37.00 | 2.10 | 2.70 | % | 0 | 0 | 0.52 | -0.46 | 0.07 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 38.00 | 2.40 | 3.70 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.53 | 0.07 | -0.03 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 3.10 | 3.80 | % | 0 | 0 | 0.49 | -0.59 | 0.06 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 3.70 | 5.00 | % | 0 | 0 | 0.52 | -0.65 | 0.06 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 41.00 | 4.10 | 5.60 | % | 0 | 0 | 0.47 | -0.70 | 0.06 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 42.00 | 5.60 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.75 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 5.20 | 8.20 | % | 0 | 0 | 0.78 | -0.79 | 0.05 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 44.00 | 6.50 | 9.40 | % | 0 | 0 | 0.65 | -0.83 | 0.04 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 7.30 | 9.50 | % | 0 | 0 | 0.67 | -0.86 | 0.04 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 46.00 | 7.60 | 11.50 | % | 0 | 0 | 0.99 | -0.89 | 0.03 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 47.00 | 8.30 | 12.10 | % | 0 | 0 | 0.75 | -0.91 | 0.03 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 10.20 | 13.20 | % | 0 | 0 | 0.86 | -0.93 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 11.40 | 14.30 | % | 0 | 0 | 0.72 | -0.94 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 12.30 | 15.20 | % | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST |