Options Chain for URBAN OUTFITTERS INC COM (URBN) - $52.40 as of 3/31/2025 10:38:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.70 | 23.90 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 32.00 | 19.50 | 22.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 33.00 | 18.40 | 20.80 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 34.00 | 18.10 | 20.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 35.00 | 17.00 | 19.00 | 16.25 | % | 1 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST | |
| 36.00 | 15.80 | 18.00 | 15.45 | +0.85 | +5.83% | 1 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 37.00 | 14.40 | 17.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 38.00 | 13.70 | 16.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 39.00 | 13.00 | 14.80 | 12.11 | % | 1 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST | |
| 40.00 | 11.70 | 13.90 | 11.28 | % | 1 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:45 PM EST | |
| 41.00 | 10.80 | 13.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 42.00 | 9.40 | 12.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 43.00 | 9.00 | 11.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 44.00 | 8.20 | 9.90 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:45 PM EST | |||
| 45.00 | 7.10 | 9.00 | % | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.02 | 3/31/2025 3:59:45 PM EST | |||
| 46.00 | 6.10 | 8.10 | % | 0 | 0 | 1.25 | 0.96 | 0.02 | -0.04 | 3/31/2025 3:59:45 PM EST | |||
| 47.00 | 5.40 | 6.20 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.93 | 0.03 | -0.06 | 3/18/2025 | 3/31/2025 3:59:45 PM EST |
| 48.00 | 4.40 | 5.20 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.90 | 0.04 | -0.08 | 3/24/2025 | 3/31/2025 3:59:45 PM EST |
| 49.00 | 3.60 | 3.80 | 2.98 | -0.82 | -21.58% | 2 | 24 | 0.62 | 0.85 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 50.00 | 2.45 | 2.95 | 2.45 | -1.35 | -35.53% | 11 | 15 | 0.49 | 0.77 | 0.08 | -0.13 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 51.00 | 2.05 | 2.25 | 1.85 | +0.56 | +43.42% | 10 | 38 | 0.61 | 0.68 | 0.10 | -0.15 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 52.00 | 1.40 | 1.65 | 1.55 | +0.75 | +93.75% | 75 | 87 | 0.58 | 0.57 | 0.12 | -0.16 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 53.00 | 0.95 | 1.10 | 1.05 | +0.25 | +31.25% | 670 | 1,675 | 0.59 | 0.44 | 0.13 | -0.16 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 54.00 | 0.55 | 0.70 | 0.65 | +0.37 | +132.15% | 9 | 52 | 0.56 | 0.32 | 0.12 | -0.15 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 55.00 | 0.30 | 0.45 | 0.40 | -0.60 | -60.00% | 14 | 14 | 0.55 | 0.21 | 0.10 | -0.12 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 56.00 | 0.15 | 0.25 | 0.14 | -0.41 | -74.55% | 3 | 10 | 0.55 | 0.13 | 0.08 | -0.09 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 57.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.08 | 0.05 | -0.06 | 3/25/2025 | 3/31/2025 3:59:45 PM EST |
| 58.00 | 0.00 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.04 | 0.03 | -0.04 | 3/13/2025 | 3/31/2025 3:59:45 PM EST |
| 59.00 | 0.00 | 0.75 | 3.30 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.02 | 0.02 | -0.02 | 3/3/2025 | 3/31/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.01 | 0.01 | -0.01 | 3/7/2025 | 3/31/2025 3:59:45 PM EST |
| 61.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.01 | -0.01 | 3/31/2025 3:59:45 PM EST | |||
| 62.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:45 PM EST |
| 63.00 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 64.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:45 PM EST |
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:45 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.18 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:45 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:45 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 42.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 44.00 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.01 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 46.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.04 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 47.00 | 0.00 | 0.15 | 0.12 | -0.01 | -7.70% | 1 | 4 | 0.63 | -0.07 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 48.00 | 0.10 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.10 | 0.04 | -0.08 | 3/24/2025 | 3/31/2025 3:59:45 PM EST |
| 49.00 | 0.20 | 0.70 | 0.40 | -0.20 | -33.34% | 2 | 465 | 0.63 | -0.15 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 50.00 | 0.35 | 0.50 | 0.60 | +0.05 | +9.10% | 23 | 25 | 0.60 | -0.23 | 0.08 | -0.13 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 51.00 | 0.65 | 0.80 | 0.85 | -0.50 | -37.04% | 4 | 23 | 0.61 | -0.32 | 0.10 | -0.15 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 52.00 | 1.00 | 1.15 | 1.25 | -0.65 | -34.22% | 2 | 1,517 | 0.58 | -0.43 | 0.12 | -0.16 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 53.00 | 1.50 | 1.70 | 2.01 | 0.00 | 0.00% | 0 | 19 | 0.59 | -0.56 | 0.13 | -0.16 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 54.00 | 2.10 | 2.30 | 2.12 | -0.98 | -31.62% | 30 | 8 | 0.57 | -0.68 | 0.12 | -0.15 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 55.00 | 2.85 | 3.10 | 4.20 | 0.00 | 0.00% | 0 | 16 | 0.61 | -0.79 | 0.10 | -0.12 | 3/28/2025 | 3/31/2025 3:59:45 PM EST |
| 56.00 | 3.60 | 3.90 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.87 | 0.08 | -0.09 | 3/25/2025 | 3/31/2025 3:59:45 PM EST |
| 57.00 | 4.10 | 4.90 | 4.80 | +0.90 | +23.08% | 1 | 10 | 0.78 | -0.92 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:45 PM EST |
| 58.00 | 4.90 | 5.90 | % | 0 | 0 | 1.02 | -0.96 | 0.03 | -0.04 | 3/31/2025 3:59:45 PM EST | |||
| 59.00 | 5.80 | 7.40 | % | 0 | 0 | 1.49 | -0.98 | 0.02 | -0.02 | 3/31/2025 3:59:45 PM EST | |||
| 60.00 | 6.20 | 7.90 | 7.90 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.99 | 0.01 | -0.01 | 3/7/2025 | 3/31/2025 3:59:45 PM EST |
| 61.00 | 7.00 | 9.10 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.47 | -1.00 | 0.01 | -0.01 | 3/3/2025 | 3/31/2025 3:59:45 PM EST |
| 62.00 | 8.40 | 10.60 | 3.60 | 0.00 | 0.00% | 0 | 2 | 2.11 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:45 PM EST |
| 63.00 | 9.00 | 11.40 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:45 PM EST |
| 64.00 | 10.70 | 12.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 65.00 | 11.70 | 13.60 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 66.00 | 12.00 | 14.60 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 67.00 | 13.20 | 15.60 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 68.00 | 14.10 | 16.60 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 69.00 | 15.10 | 17.60 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 70.00 | 16.00 | 18.70 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 71.00 | 17.30 | 19.70 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST | |||
| 75.00 | 21.00 | 23.70 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:45 PM EST |