Options Chain for URBAN OUTFITTERS INC COM (URBN) - $54.10 as of 3/7/2025 3:19:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.70 | 34.90 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 25.00 | 26.70 | 29.90 | 11.20 | 0.00 | 0.00% | 0 | 8 | 3.67 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 3/7/2025 3:59:53 PM EST |
| 30.00 | 22.60 | 26.00 | 22.10 | 0.00 | 0.00% | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:53 PM EST |
| 35.00 | 16.80 | 20.80 | 6.90 | 0.00 | 0.00% | 0 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 3/7/2025 3:59:53 PM EST |
| 38.00 | 14.10 | 18.00 | 17.65 | 0.00 | 0.00% | 0 | 46 | 1.99 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 3/7/2025 3:59:53 PM EST |
| 39.00 | 13.00 | 16.80 | 15.17 | 0.00 | 0.00% | 0 | 7 | 1.89 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/7/2025 3:59:53 PM EST |
| 40.00 | 12.40 | 15.80 | 15.20 | 0.00 | 0.00% | 0 | 31 | 1.78 | 1.00 | 0.00 | -0.01 | 1/13/2025 | 3/7/2025 3:59:53 PM EST |
| 41.00 | 12.00 | 14.80 | 13.20 | 0.00 | 0.00% | 0 | 45 | 1.72 | 0.99 | 0.00 | -0.01 | 12/18/2024 | 3/7/2025 3:59:53 PM EST |
| 42.00 | 9.90 | 13.80 | 11.15 | 0.00 | 0.00% | 0 | 9 | 1.62 | 0.99 | 0.01 | -0.02 | 12/5/2024 | 3/7/2025 3:59:53 PM EST |
| 43.00 | 9.10 | 12.80 | 13.23 | 0.00 | 0.00% | 0 | 11 | 1.52 | 0.97 | 0.01 | -0.03 | 12/23/2024 | 3/7/2025 3:59:53 PM EST |
| 44.00 | 9.00 | 11.90 | 13.80 | 0.00 | 0.00% | 0 | 37 | 1.42 | 0.97 | 0.01 | -0.03 | 2/18/2025 | 3/7/2025 3:59:53 PM EST |
| 45.00 | 8.20 | 9.10 | 7.90 | -5.20 | -39.70% | 1 | 121 | 0.96 | 0.94 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 46.00 | 7.60 | 8.60 | 5.50 | -5.20 | -48.60% | 2 | 112 | 0.70 | 0.92 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 47.00 | 6.40 | 8.50 | 6.70 | -1.92 | -22.28% | 2 | 73 | 0.97 | 0.90 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 48.00 | 5.90 | 6.10 | 10.10 | 0.00 | 0.00% | 0 | 93 | 0.50 | 0.87 | 0.04 | -0.06 | 2/28/2025 | 3/7/2025 3:59:53 PM EST |
| 49.00 | 5.00 | 5.30 | 8.15 | 0.00 | 0.00% | 0 | 102 | 0.50 | 0.83 | 0.05 | -0.07 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 50.00 | 4.30 | 4.50 | 4.20 | -0.86 | -17.00% | 2 | 167 | 0.51 | 0.78 | 0.05 | -0.07 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 51.00 | 3.50 | 3.70 | 9.72 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.72 | 0.06 | -0.08 | 3/3/2025 | 3/7/2025 3:59:53 PM EST |
| 52.00 | 2.90 | 3.10 | 2.90 | -1.20 | -29.27% | 51 | 5 | 0.50 | 0.65 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 53.00 | 2.30 | 2.45 | 1.45 | -4.65 | -76.23% | 5 | 49 | 0.48 | 0.58 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 54.00 | 1.80 | 2.35 | 1.08 | -3.41 | -75.95% | 2 | 66 | 0.54 | 0.50 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 55.00 | 1.35 | 1.50 | 1.49 | -2.01 | -57.43% | 1 | 4,835 | 0.47 | 0.41 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 56.00 | 1.00 | 1.10 | 0.62 | -1.58 | -71.82% | 7 | 70 | 0.47 | 0.33 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 57.00 | 0.70 | 0.80 | 0.57 | -4.13 | -87.88% | 7 | 31 | 0.46 | 0.26 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 58.00 | 0.50 | 0.60 | 0.52 | -0.57 | -52.30% | 5 | 106 | 0.46 | 0.20 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 59.00 | 0.30 | 0.45 | 0.45 | -0.60 | -57.15% | 1 | 306 | 0.45 | 0.15 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 60.00 | 0.20 | 0.35 | 0.25 | -0.55 | -68.75% | 93 | 936 | 0.46 | 0.12 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 61.00 | 0.10 | 0.25 | 0.15 | -0.67 | -81.71% | 11 | 958 | 0.45 | 0.09 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 62.00 | 0.05 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 46 | 0.45 | 0.07 | 0.03 | -0.03 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 0.50 | 0.14 | -0.21 | -60.00% | 5 | 9 | 0.70 | 0.04 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 0.80 | 0.05 | -0.55 | -91.67% | 5 | 1,211 | 0.87 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 747 | 0.90 | 0.02 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 0.85 | 0.13 | 0.00 | 0.00% | 0 | 38 | 0.99 | 0.01 | 0.01 | 0.00 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 0.85 | % | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 52 | 1.10 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.80 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 104 | 2.84 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/7/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 2.26 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/7/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 414 | 1.15 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1,704 | 1.50 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/7/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.20 | 0.64 | +0.39 | +156.00% | 2 | 26 | 1.00 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 34 | 1.25 | -0.01 | 0.00 | -0.01 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | +0.03 | +42.86% | 152 | 1,555 | 0.82 | -0.01 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 43.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 191 | 0.67 | -0.03 | 0.01 | -0.03 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 44.00 | 0.05 | 0.40 | 0.23 | -0.27 | -54.00% | 6 | 37 | 0.83 | -0.03 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 45.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.58 | -0.06 | 0.02 | -0.04 | 3/5/2025 | 3/7/2025 3:59:53 PM EST |
| 46.00 | 0.15 | 0.25 | 0.17 | +0.02 | +13.34% | 3 | 74 | 0.56 | -0.08 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 47.00 | 0.20 | 0.30 | 0.23 | +0.13 | +130.00% | 3 | 126 | 0.53 | -0.10 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 48.00 | 0.30 | 0.45 | 0.59 | +0.21 | +55.27% | 10 | 74 | 0.53 | -0.13 | 0.04 | -0.06 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 49.00 | 0.45 | 0.60 | 0.95 | +0.79 | +493.75% | 3 | 1,115 | 0.52 | -0.17 | 0.05 | -0.07 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 50.00 | 0.65 | 0.80 | 0.80 | +0.35 | +77.78% | 859 | 1,666 | 0.51 | -0.22 | 0.05 | -0.07 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 51.00 | 0.95 | 1.05 | 1.55 | +1.10 | +244.45% | 2 | 18 | 0.51 | -0.28 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 52.00 | 1.30 | 1.40 | 2.23 | +1.63 | +271.67% | 10 | 67 | 0.51 | -0.35 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 53.00 | 1.65 | 1.80 | 1.80 | +1.17 | +185.72% | 3 | 101 | 0.49 | -0.42 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 54.00 | 1.70 | 2.30 | 3.00 | +0.99 | +49.26% | 15 | 330 | 0.50 | -0.50 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 55.00 | 2.40 | 2.85 | 2.89 | +0.66 | +29.60% | 231 | 1,121 | 0.49 | -0.59 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 56.00 | 3.30 | 3.50 | 3.90 | +1.50 | +62.50% | 21 | 15 | 0.47 | -0.67 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 57.00 | 4.00 | 4.20 | 4.20 | +1.60 | +61.54% | 1 | 34 | 0.46 | -0.74 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 58.00 | 4.80 | 6.00 | 4.26 | 0.00 | 0.00% | 0 | 52 | 0.46 | -0.80 | 0.06 | -0.05 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 59.00 | 5.10 | 5.90 | 2.75 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.85 | 0.05 | -0.04 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 60.00 | 6.50 | 6.80 | 6.89 | +0.99 | +16.78% | 211 | 836 | 0.48 | -0.88 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 61.00 | 6.80 | 8.90 | 5.40 | 0.00 | 0.00% | 0 | 26 | 0.90 | -0.91 | 0.03 | -0.03 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 62.00 | 6.80 | 10.30 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.93 | 0.03 | -0.03 | 3/3/2025 | 3/7/2025 3:59:53 PM EST |
| 63.00 | 7.70 | 11.40 | % | 0 | 0 | 1.25 | -0.96 | 0.02 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 64.00 | 8.90 | 12.20 | 3.90 | 0.00 | 0.00% | 0 | 2 | 1.28 | -0.98 | 0.01 | -0.01 | 3/3/2025 | 3/7/2025 3:59:53 PM EST |
| 65.00 | 10.30 | 12.30 | 12.80 | 0.00 | 0.00% | 0 | 49 | 1.09 | -0.98 | 0.01 | -0.01 | 2/25/2025 | 3/7/2025 3:59:53 PM EST |
| 66.00 | 11.10 | 14.30 | % | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 67.00 | 12.40 | 15.30 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 70.00 | 15.50 | 18.40 | 12.36 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 75.00 | 20.20 | 23.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 80.00 | 25.50 | 28.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 85.00 | 30.30 | 33.40 | 30.04 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/7/2025 3:59:53 PM EST |